Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.200 | 8.420 | 8.080 | 8.100 | 8.100 | 101,536,797 |
| 2026-01-19 | 8.300 | 8.500 | 8.200 | 8.260 | 8.260 | 122,255,508 |
| 2026-01-16 | 8.160 | 8.420 | 8.120 | 8.320 | 8.320 | 157,745,648 |
| 2026-01-15 | 8.180 | 8.330 | 8.000 | 8.080 | 8.080 | 125,909,174 |
| 2026-01-14 | 8.330 | 8.580 | 8.130 | 8.250 | 8.250 | 207,146,228 |
| 2026-01-13 | 8.640 | 8.820 | 8.330 | 8.380 | 8.380 | 243,338,884 |
| 2026-01-12 | 8.240 | 8.780 | 8.240 | 8.570 | 8.570 | 295,606,831 |
| 2026-01-09 | 8.070 | 8.370 | 8.050 | 8.220 | 8.220 | 238,939,138 |
| 2026-01-08 | 7.720 | 8.540 | 7.700 | 8.270 | 8.270 | 342,746,266 |
| 2026-01-07 | 7.890 | 7.990 | 7.710 | 7.760 | 7.760 | 127,851,286 |
| 2026-01-06 | 7.880 | 8.100 | 7.800 | 7.960 | 7.960 | 145,965,413 |
| 2026-01-05 | 7.780 | 7.920 | 7.720 | 7.890 | 7.890 | 99,615,094 |
| 2025-12-31 | 8.000 | 8.000 | 7.820 | 7.860 | 7.860 | 144,895,713 |
| 2025-12-30 | 7.640 | 8.160 | 7.610 | 8.080 | 8.080 | 226,792,259 |
| 2025-12-29 | 7.740 | 7.910 | 7.680 | 7.740 | 7.740 | 131,072,200 |
| 2025-12-26 | 7.720 | 7.810 | 7.610 | 7.770 | 7.770 | 202,372,674 |
| 2025-12-25 | 7.400 | 8.110 | 7.390 | 7.910 | 7.910 | 306,605,672 |
| 2025-12-24 | 7.300 | 7.400 | 7.270 | 7.370 | 7.370 | 47,264,118 |
| 2025-12-23 | 7.520 | 7.530 | 7.340 | 7.360 | 7.360 | 89,073,501 |
| 2025-12-22 | 7.420 | 7.830 | 7.390 | 7.620 | 7.620 | 132,721,569 |
| 2025-12-19 | 7.260 | 7.400 | 7.260 | 7.330 | 7.330 | 63,893,485 |
| 2025-12-18 | 7.210 | 7.320 | 7.160 | 7.210 | 7.210 | 51,274,306 |
| 2025-12-17 | 7.380 | 7.470 | 7.150 | 7.290 | 7.290 | 103,783,764 |
| 2025-12-16 | 7.380 | 7.660 | 7.300 | 7.490 | 7.490 | 125,556,344 |
| 2025-12-15 | 7.590 | 7.600 | 7.370 | 7.370 | 7.370 | 109,685,835 |
| 2025-12-12 | 7.730 | 7.850 | 7.560 | 7.680 | 7.680 | 127,065,799 |
| 2025-12-11 | 8.290 | 8.290 | 7.840 | 7.860 | 7.860 | 186,826,239 |
| 2025-12-10 | 7.980 | 8.390 | 7.900 | 8.270 | 8.270 | 237,465,337 |
| 2025-12-09 | 7.960 | 8.300 | 7.840 | 8.080 | 8.080 | 214,330,955 |
| 2025-12-08 | 7.900 | 8.140 | 7.800 | 8.030 | 8.030 | 257,437,512 |
| 2025-12-05 | 7.800 | 8.150 | 7.750 | 8.040 | 8.040 | 397,011,575 |
| 2025-12-04 | 7.220 | 7.800 | 7.220 | 7.800 | 7.800 | 242,609,940 |
| 2025-12-03 | 7.210 | 7.210 | 7.080 | 7.090 | 7.090 | 33,113,985 |
| 2025-12-02 | 7.330 | 7.330 | 7.210 | 7.220 | 7.220 | 29,420,918 |
| 2025-12-01 | 7.220 | 7.380 | 7.190 | 7.340 | 7.340 | 48,904,546 |
| 2025-11-28 | 7.160 | 7.240 | 7.110 | 7.240 | 7.240 | 34,952,993 |
| 2025-11-27 | 7.190 | 7.260 | 7.160 | 7.170 | 7.170 | 26,908,178 |
| 2025-11-26 | 7.240 | 7.340 | 7.180 | 7.220 | 7.220 | 35,922,750 |
| 2025-11-25 | 7.180 | 7.280 | 7.130 | 7.240 | 7.240 | 38,608,975 |
| 2025-11-24 | 7.090 | 7.350 | 7.010 | 7.190 | 7.190 | 51,826,908 |
| 2025-11-21 | 7.190 | 7.270 | 7.010 | 7.070 | 7.070 | 50,007,051 |
| 2025-11-20 | 7.410 | 7.410 | 7.240 | 7.240 | 7.240 | 43,134,192 |
| 2025-11-19 | 7.370 | 7.580 | 7.160 | 7.470 | 7.470 | 83,708,686 |
| 2025-11-18 | 7.480 | 7.480 | 7.350 | 7.370 | 7.370 | 51,844,920 |
| 2025-11-17 | 7.550 | 7.570 | 7.450 | 7.490 | 7.490 | 42,091,065 |
| 2025-11-14 | 7.620 | 7.630 | 7.540 | 7.540 | 7.540 | 52,681,107 |
| 2025-11-13 | 7.670 | 7.700 | 7.600 | 7.650 | 7.650 | 44,185,134 |
| 2025-11-12 | 7.800 | 7.800 | 7.650 | 7.670 | 7.670 | 53,793,186 |
| 2025-11-11 | 7.730 | 7.850 | 7.720 | 7.800 | 7.800 | 67,946,063 |
| 2025-11-10 | 7.740 | 7.750 | 7.680 | 7.710 | 7.710 | 44,348,507 |
| 2025-11-07 | 7.760 | 7.880 | 7.720 | 7.750 | 7.750 | 45,555,123 |
| 2025-11-06 | 7.750 | 7.800 | 7.660 | 7.750 | 7.750 | 52,681,700 |
| 2025-11-05 | 7.670 | 7.770 | 7.650 | 7.750 | 7.750 | 37,117,963 |
| 2025-11-04 | 7.780 | 7.850 | 7.710 | 7.740 | 7.740 | 39,744,656 |
| 2025-11-03 | 7.770 | 7.850 | 7.750 | 7.820 | 7.820 | 40,354,480 |
| 2025-10-31 | 7.620 | 7.850 | 7.600 | 7.780 | 7.780 | 54,152,603 |
| 2025-10-30 | 7.900 | 7.930 | 7.780 | 7.780 | 7.780 | 57,137,755 |
| 2025-10-29 | 7.900 | 7.950 | 7.860 | 7.940 | 7.940 | 46,589,238 |
| 2025-10-28 | 8.000 | 8.000 | 7.890 | 7.940 | 7.940 | 60,178,611 |
| 2025-10-27 | 7.820 | 8.190 | 7.810 | 8.010 | 8.010 | 102,036,894 |
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.