Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.080 | 6.090 | 5.910 | 5.950 | 5.950 | 41,458,961 |
| 2026-04-22 | 6.100 | 6.100 | 6.020 | 6.060 | 6.060 | 32,023,160 |
| 2026-04-21 | 6.180 | 6.190 | 6.080 | 6.110 | 6.110 | 35,792,832 |
| 2026-04-20 | 6.210 | 6.230 | 6.170 | 6.200 | 6.200 | 29,246,420 |
| 2026-04-17 | 6.210 | 6.240 | 6.120 | 6.190 | 6.190 | 36,637,473 |
| 2026-04-16 | 6.150 | 6.290 | 6.150 | 6.210 | 6.210 | 45,930,340 |
| 2026-04-15 | 6.240 | 6.240 | 6.080 | 6.110 | 6.110 | 32,510,189 |
| 2026-04-14 | 6.240 | 6.240 | 6.140 | 6.210 | 6.210 | 30,634,510 |
| 2026-04-13 | 6.100 | 6.200 | 6.080 | 6.190 | 6.190 | 25,176,801 |
| 2026-04-10 | 6.190 | 6.280 | 6.140 | 6.170 | 6.170 | 40,429,602 |
| 2026-04-09 | 6.150 | 6.160 | 6.060 | 6.090 | 6.090 | 37,874,594 |
| 2026-04-08 | 5.950 | 6.280 | 5.950 | 6.210 | 6.210 | 69,332,969 |
| 2026-04-07 | 5.830 | 5.890 | 5.750 | 5.840 | 5.840 | 28,517,830 |
| 2026-04-03 | 6.160 | 6.200 | 5.830 | 5.830 | 5.830 | 46,030,008 |
| 2026-04-02 | 6.310 | 6.310 | 6.150 | 6.160 | 6.160 | 32,574,770 |
| 2026-04-01 | 6.400 | 6.430 | 6.300 | 6.340 | 6.340 | 29,860,061 |
| 2026-03-31 | 6.300 | 6.450 | 6.230 | 6.340 | 6.340 | 47,796,199 |
| 2026-03-30 | 6.270 | 6.340 | 6.170 | 6.310 | 6.310 | 39,517,078 |
| 2026-03-27 | 6.250 | 6.410 | 6.230 | 6.380 | 6.380 | 33,148,859 |
| 2026-03-26 | 6.560 | 6.630 | 6.350 | 6.380 | 6.380 | 50,053,031 |
| 2026-03-25 | 6.400 | 6.780 | 6.360 | 6.660 | 6.660 | 63,124,879 |
| 2026-03-24 | 6.490 | 6.520 | 6.210 | 6.440 | 6.440 | 47,858,980 |
| 2026-03-23 | 6.710 | 6.830 | 6.320 | 6.350 | 6.350 | 65,615,242 |
| 2026-03-20 | 7.130 | 7.170 | 6.810 | 6.830 | 6.830 | 51,288,621 |
| 2026-03-19 | 7.240 | 7.320 | 7.100 | 7.110 | 7.110 | 36,890,602 |
| 2026-03-18 | 7.340 | 7.420 | 7.280 | 7.320 | 7.320 | 36,579,000 |
| 2026-03-17 | 7.600 | 7.600 | 7.300 | 7.370 | 7.370 | 65,939,039 |
| 2026-03-16 | 7.080 | 7.490 | 7.080 | 7.450 | 7.450 | 108,272,203 |
| 2026-03-13 | 7.110 | 7.140 | 7.060 | 7.080 | 7.080 | 30,399,619 |
| 2026-03-12 | 7.160 | 7.200 | 7.100 | 7.110 | 7.110 | 33,006,199 |
| 2026-03-11 | 7.260 | 7.320 | 7.200 | 7.210 | 7.210 | 33,517,410 |
| 2026-03-10 | 7.230 | 7.300 | 7.210 | 7.290 | 7.290 | 40,957,391 |
| 2026-03-09 | 7.200 | 7.230 | 7.090 | 7.200 | 7.200 | 39,655,832 |
| 2026-03-06 | 7.190 | 7.320 | 7.150 | 7.290 | 7.290 | 32,795,922 |
| 2026-03-05 | 7.320 | 7.380 | 7.230 | 7.240 | 7.240 | 46,649,020 |
| 2026-03-04 | 7.000 | 7.340 | 6.910 | 7.260 | 7.260 | 71,939,219 |
| 2026-03-03 | 7.310 | 7.360 | 7.060 | 7.070 | 7.070 | 61,600,711 |
| 2026-03-02 | 7.350 | 7.440 | 7.300 | 7.320 | 7.320 | 61,652,230 |
| 2026-02-27 | 7.650 | 7.650 | 7.560 | 7.600 | 7.600 | 47,061,953 |
| 2026-02-26 | 7.750 | 7.780 | 7.640 | 7.650 | 7.650 | 56,969,391 |
| 2026-02-25 | 7.760 | 7.830 | 7.720 | 7.800 | 7.800 | 44,731,832 |
| 2026-02-24 | 7.880 | 7.920 | 7.760 | 7.780 | 7.780 | 46,525,680 |
| 2026-02-13 | 7.700 | 7.770 | 7.690 | 7.720 | 7.720 | 37,744,488 |
| 2026-02-12 | 7.770 | 7.780 | 7.690 | 7.700 | 7.700 | 38,499,473 |
| 2026-02-11 | 7.850 | 7.860 | 7.740 | 7.760 | 7.760 | 48,950,754 |
| 2026-02-10 | 7.710 | 7.970 | 7.670 | 7.890 | 7.890 | 86,103,664 |
| 2026-02-09 | 7.660 | 7.750 | 7.660 | 7.710 | 7.710 | 41,204,312 |
| 2026-02-06 | 7.540 | 7.680 | 7.480 | 7.610 | 7.610 | 36,944,980 |
| 2026-02-05 | 7.660 | 7.710 | 7.580 | 7.590 | 7.590 | 33,900,633 |
| 2026-02-04 | 7.750 | 7.750 | 7.660 | 7.720 | 7.720 | 36,591,359 |
| 2026-02-03 | 7.640 | 7.780 | 7.600 | 7.750 | 7.750 | 56,208,672 |
| 2026-02-02 | 7.600 | 7.780 | 7.550 | 7.600 | 7.600 | 59,166,754 |
| 2026-01-30 | 7.590 | 7.810 | 7.520 | 7.730 | 7.730 | 73,310,961 |
| 2026-01-29 | 7.650 | 7.720 | 7.470 | 7.600 | 7.600 | 58,800,480 |
| 2026-01-28 | 7.720 | 7.780 | 7.650 | 7.680 | 7.680 | 57,728,328 |
| 2026-01-27 | 7.900 | 7.900 | 7.600 | 7.790 | 7.790 | 78,938,406 |
| 2026-01-26 | 8.240 | 8.280 | 7.900 | 7.920 | 7.920 | 107,668,000 |
| 2026-01-23 | 8.160 | 8.260 | 8.130 | 8.210 | 8.210 | 102,266,797 |
| 2026-01-22 | 8.100 | 8.250 | 8.080 | 8.160 | 8.160 | 77,877,281 |
| 2026-01-21 | 8.020 | 8.190 | 7.910 | 8.090 | 8.090 | 81,949,344 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.0010 CNY |
| 2020-08-18 | 0.0010 CNY |
| 2019-08-27 | 0.0010 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.