Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.790 | 7.840 | 7.790 | 7.800 | 7.800 | 42,811,151 |
| 2025-10-23 | 7.810 | 7.830 | 7.710 | 7.780 | 7.780 | 41,514,003 |
| 2025-10-22 | 7.740 | 7.980 | 7.720 | 7.870 | 7.870 | 65,922,009 |
| 2025-10-21 | 7.760 | 7.790 | 7.680 | 7.780 | 7.780 | 45,541,917 |
| 2025-10-20 | 7.780 | 7.830 | 7.700 | 7.720 | 7.720 | 40,444,275 |
| 2025-10-17 | 7.870 | 7.910 | 7.660 | 7.680 | 7.680 | 57,888,472 |
| 2025-10-16 | 7.950 | 8.000 | 7.860 | 7.880 | 7.880 | 61,019,982 |
| 2025-10-15 | 7.850 | 8.210 | 7.790 | 8.070 | 8.070 | 105,809,115 |
| 2025-10-14 | 8.010 | 8.070 | 7.840 | 7.850 | 7.850 | 73,941,331 |
| 2025-10-13 | 7.760 | 7.980 | 7.660 | 7.970 | 7.970 | 83,121,031 |
| 2025-10-10 | 8.360 | 8.380 | 8.160 | 8.170 | 8.170 | 87,411,862 |
| 2025-10-09 | 8.240 | 8.470 | 8.110 | 8.400 | 8.400 | 119,996,252 |
| 2025-09-30 | 8.330 | 8.380 | 8.180 | 8.230 | 8.230 | 83,591,363 |
| 2025-09-29 | 8.190 | 8.240 | 8.060 | 8.190 | 8.190 | 83,890,256 |
| 2025-09-26 | 8.430 | 8.430 | 8.200 | 8.200 | 8.200 | 108,753,933 |
| 2025-09-25 | 8.480 | 8.610 | 8.420 | 8.490 | 8.490 | 126,609,930 |
| 2025-09-24 | 8.330 | 8.530 | 8.170 | 8.470 | 8.470 | 128,262,116 |
| 2025-09-23 | 8.880 | 8.910 | 8.310 | 8.410 | 8.410 | 213,596,496 |
| 2025-09-22 | 8.950 | 9.040 | 8.740 | 8.830 | 8.830 | 185,057,435 |
| 2025-09-19 | 9.240 | 9.410 | 8.900 | 8.900 | 8.900 | 397,186,658 |
| 2025-09-18 | 9.010 | 9.960 | 9.010 | 9.510 | 9.510 | 603,289,444 |
| 2025-09-17 | 9.050 | 9.200 | 8.960 | 9.050 | 9.050 | 231,546,725 |
| 2025-09-16 | 8.700 | 9.180 | 8.660 | 9.090 | 9.090 | 314,337,785 |
| 2025-09-15 | 8.760 | 9.010 | 8.650 | 8.720 | 8.720 | 165,381,694 |
| 2025-09-12 | 8.810 | 9.000 | 8.690 | 8.760 | 8.760 | 207,437,885 |
| 2025-09-11 | 8.750 | 8.840 | 8.510 | 8.810 | 8.810 | 168,292,632 |
| 2025-09-10 | 8.820 | 8.940 | 8.670 | 8.790 | 8.790 | 164,484,837 |
| 2025-09-09 | 9.090 | 9.130 | 8.860 | 8.870 | 8.870 | 233,266,997 |
| 2025-09-08 | 8.860 | 9.330 | 8.810 | 9.180 | 9.180 | 352,674,271 |
| 2025-09-05 | 8.580 | 9.050 | 8.510 | 8.950 | 8.950 | 317,742,260 |
| 2025-09-04 | 8.800 | 9.200 | 8.500 | 8.750 | 8.750 | 398,515,238 |
| 2025-09-03 | 9.180 | 9.480 | 8.930 | 8.950 | 8.950 | 629,931,297 |
| 2025-09-02 | 8.130 | 8.900 | 7.950 | 8.900 | 8.900 | 338,947,805 |
| 2025-09-01 | 8.070 | 8.180 | 8.060 | 8.090 | 8.090 | 67,584,520 |
| 2025-08-29 | 8.180 | 8.220 | 8.060 | 8.070 | 8.070 | 87,500,842 |
| 2025-08-28 | 8.170 | 8.260 | 7.880 | 8.190 | 8.190 | 189,076,644 |
| 2025-08-27 | 8.490 | 8.760 | 8.210 | 8.220 | 8.220 | 201,090,836 |
| 2025-08-26 | 8.490 | 8.590 | 8.370 | 8.490 | 8.490 | 150,921,109 |
| 2025-08-25 | 8.280 | 8.620 | 8.260 | 8.530 | 8.530 | 237,697,491 |
| 2025-08-22 | 8.310 | 8.370 | 8.260 | 8.330 | 8.330 | 106,120,184 |
| 2025-08-21 | 8.480 | 8.620 | 8.300 | 8.340 | 8.340 | 165,819,315 |
| 2025-08-20 | 8.300 | 8.690 | 8.260 | 8.580 | 8.580 | 253,681,417 |
| 2025-08-19 | 8.220 | 8.590 | 8.130 | 8.390 | 8.390 | 250,890,716 |
| 2025-08-18 | 8.140 | 8.300 | 8.120 | 8.230 | 8.230 | 120,001,973 |
| 2025-08-15 | 8.070 | 8.150 | 8.050 | 8.130 | 8.130 | 71,562,127 |
| 2025-08-14 | 8.250 | 8.260 | 8.050 | 8.100 | 8.100 | 107,244,801 |
| 2025-08-13 | 8.200 | 8.350 | 8.130 | 8.280 | 8.280 | 120,110,406 |
| 2025-08-12 | 8.230 | 8.240 | 8.150 | 8.210 | 8.210 | 74,616,365 |
| 2025-08-11 | 8.200 | 8.230 | 8.110 | 8.190 | 8.190 | 76,783,813 |
| 2025-08-08 | 8.250 | 8.300 | 8.130 | 8.190 | 8.190 | 98,245,431 |
| 2025-08-07 | 8.490 | 8.490 | 8.230 | 8.300 | 8.300 | 180,580,491 |
| 2025-08-06 | 8.090 | 8.700 | 8.030 | 8.510 | 8.510 | 309,585,402 |
| 2025-08-05 | 8.140 | 8.150 | 8.040 | 8.080 | 8.080 | 64,527,279 |
| 2025-08-04 | 7.860 | 8.130 | 7.830 | 8.130 | 8.130 | 81,197,473 |
| 2025-08-01 | 7.960 | 7.970 | 7.860 | 7.910 | 7.910 | 36,914,780 |
| 2025-07-31 | 7.900 | 7.990 | 7.870 | 7.890 | 7.890 | 51,408,985 |
| 2025-07-30 | 8.060 | 8.060 | 7.930 | 7.940 | 7.940 | 59,993,164 |
| 2025-07-29 | 8.120 | 8.130 | 8.010 | 8.060 | 8.060 | 63,014,210 |
| 2025-07-28 | 8.180 | 8.220 | 8.130 | 8.150 | 8.150 | 53,628,939 |
| 2025-07-25 | 8.240 | 8.240 | 8.120 | 8.160 | 8.160 | 67,955,200 |
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.