Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.180 | 8.260 | 8.160 | 8.240 | 8.240 | 82,703,875 |
| 2025-07-23 | 8.400 | 8.400 | 8.200 | 8.210 | 8.210 | 132,378,309 |
| 2025-07-22 | 8.380 | 8.570 | 8.270 | 8.480 | 8.480 | 196,297,861 |
| 2025-07-21 | 8.360 | 8.480 | 8.230 | 8.380 | 8.380 | 165,885,427 |
| 2025-07-18 | 8.120 | 8.740 | 8.120 | 8.360 | 8.360 | 252,508,770 |
| 2025-07-17 | 8.020 | 8.200 | 7.970 | 8.120 | 8.120 | 92,056,263 |
| 2025-07-16 | 8.000 | 8.220 | 7.960 | 8.080 | 8.080 | 82,247,283 |
| 2025-07-15 | 8.200 | 8.200 | 7.960 | 8.030 | 8.030 | 145,874,917 |
| 2025-07-14 | 8.100 | 8.390 | 8.030 | 8.330 | 8.330 | 201,785,167 |
| 2025-07-11 | 7.910 | 8.170 | 7.830 | 8.060 | 8.060 | 114,070,003 |
| 2025-07-10 | 7.900 | 7.950 | 7.860 | 7.890 | 7.890 | 57,033,700 |
| 2025-07-09 | 8.010 | 8.190 | 7.960 | 7.980 | 7.980 | 112,646,500 |
| 2025-07-08 | 7.850 | 7.920 | 7.810 | 7.900 | 7.900 | 46,268,817 |
| 2025-07-07 | 7.810 | 7.910 | 7.760 | 7.870 | 7.870 | 43,973,230 |
| 2025-07-04 | 7.910 | 7.930 | 7.830 | 7.850 | 7.850 | 45,246,004 |
| 2025-07-03 | 7.860 | 8.010 | 7.860 | 7.910 | 7.910 | 37,485,901 |
| 2025-07-02 | 8.040 | 8.040 | 7.880 | 7.900 | 7.900 | 63,775,212 |
| 2025-07-01 | 8.140 | 8.140 | 8.020 | 8.060 | 8.060 | 56,245,225 |
| 2025-06-30 | 8.090 | 8.150 | 8.070 | 8.120 | 8.120 | 69,366,700 |
| 2025-06-27 | 8.100 | 8.150 | 8.020 | 8.080 | 8.080 | 78,056,600 |
| 2025-06-26 | 8.120 | 8.350 | 8.060 | 8.140 | 8.140 | 135,703,820 |
| 2025-06-25 | 8.080 | 8.170 | 8.000 | 8.120 | 8.120 | 118,519,654 |
| 2025-06-24 | 7.700 | 8.270 | 7.690 | 8.110 | 8.110 | 166,396,527 |
| 2025-06-23 | 7.500 | 7.700 | 7.450 | 7.670 | 7.670 | 57,757,083 |
| 2025-06-20 | 7.830 | 7.890 | 7.610 | 7.620 | 7.620 | 71,409,814 |
| 2025-06-19 | 8.040 | 8.120 | 7.890 | 7.900 | 7.900 | 69,945,804 |
| 2025-06-18 | 7.990 | 8.200 | 7.840 | 8.110 | 8.110 | 98,930,803 |
| 2025-06-17 | 8.060 | 8.100 | 7.980 | 8.010 | 8.010 | 51,705,304 |
| 2025-06-16 | 7.990 | 8.130 | 7.900 | 8.070 | 8.070 | 48,437,542 |
| 2025-06-13 | 8.220 | 8.240 | 8.060 | 8.060 | 8.060 | 73,516,554 |
| 2025-06-12 | 8.400 | 8.400 | 8.270 | 8.280 | 8.280 | 58,814,700 |
| 2025-06-11 | 8.390 | 8.480 | 8.340 | 8.400 | 8.400 | 70,623,889 |
| 2025-06-10 | 8.440 | 8.550 | 8.170 | 8.450 | 8.450 | 111,215,799 |
| 2025-06-09 | 8.450 | 8.520 | 8.380 | 8.440 | 8.440 | 67,268,877 |
| 2025-06-06 | 8.500 | 8.540 | 8.390 | 8.410 | 8.410 | 95,783,625 |
| 2025-06-05 | 8.300 | 8.750 | 8.180 | 8.630 | 8.630 | 172,974,848 |
| 2025-06-04 | 8.230 | 8.330 | 8.220 | 8.270 | 8.270 | 60,142,190 |
| 2025-06-03 | 8.140 | 8.380 | 8.040 | 8.280 | 8.280 | 78,315,810 |
| 2025-05-30 | 8.410 | 8.420 | 8.170 | 8.210 | 8.210 | 85,180,800 |
| 2025-05-29 | 8.350 | 8.550 | 8.350 | 8.460 | 8.460 | 85,875,133 |
| 2025-05-28 | 8.450 | 8.520 | 8.330 | 8.350 | 8.350 | 62,648,410 |
| 2025-05-27 | 8.600 | 8.600 | 8.410 | 8.440 | 8.440 | 61,830,655 |
| 2025-05-26 | 8.390 | 8.590 | 8.330 | 8.580 | 8.580 | 83,309,095 |
| 2025-05-23 | 8.660 | 8.660 | 8.430 | 8.440 | 8.440 | 93,679,070 |
| 2025-05-22 | 8.750 | 8.870 | 8.630 | 8.630 | 8.630 | 80,739,897 |
| 2025-05-21 | 8.900 | 8.940 | 8.770 | 8.780 | 8.780 | 84,648,596 |
| 2025-05-20 | 8.970 | 9.060 | 8.850 | 8.950 | 8.950 | 89,908,240 |
| 2025-05-19 | 8.900 | 9.050 | 8.690 | 9.000 | 9.000 | 116,557,960 |
| 2025-05-16 | 8.810 | 9.090 | 8.790 | 8.980 | 8.980 | 107,065,740 |
| 2025-05-15 | 9.200 | 9.200 | 8.900 | 8.900 | 8.900 | 128,767,969 |
| 2025-05-14 | 9.270 | 9.350 | 9.160 | 9.220 | 9.220 | 123,131,860 |
| 2025-05-13 | 9.640 | 9.640 | 9.230 | 9.270 | 9.270 | 192,853,343 |
| 2025-05-12 | 9.320 | 9.580 | 9.240 | 9.500 | 9.500 | 272,748,094 |
| 2025-05-09 | 9.100 | 9.890 | 9.060 | 9.410 | 9.410 | 370,649,797 |
| 2025-05-08 | 9.240 | 9.400 | 9.150 | 9.160 | 9.160 | 242,258,010 |
| 2025-05-07 | 9.160 | 9.500 | 8.850 | 9.400 | 9.400 | 338,036,511 |
| 2025-05-06 | 8.760 | 9.090 | 8.640 | 9.030 | 9.030 | 228,342,164 |
| 2025-04-30 | 8.360 | 8.760 | 8.360 | 8.620 | 8.620 | 177,264,780 |
| 2025-04-29 | 8.340 | 8.510 | 8.150 | 8.410 | 8.410 | 117,890,889 |
| 2025-04-28 | 8.570 | 8.690 | 8.360 | 8.380 | 8.380 | 128,432,819 |
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.