Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.660 | 8.810 | 8.360 | 8.630 | 8.630 | 201,585,561 |
| 2025-04-24 | 8.900 | 9.230 | 8.750 | 8.760 | 8.760 | 246,810,272 |
| 2025-04-23 | 8.560 | 9.160 | 8.510 | 8.900 | 8.900 | 323,986,880 |
| 2025-04-22 | 8.660 | 8.690 | 8.450 | 8.470 | 8.470 | 147,728,550 |
| 2025-04-21 | 8.420 | 8.870 | 8.420 | 8.730 | 8.730 | 164,395,042 |
| 2025-04-18 | 8.660 | 8.830 | 8.420 | 8.570 | 8.570 | 165,199,925 |
| 2025-04-17 | 8.860 | 8.890 | 8.610 | 8.710 | 8.710 | 273,447,649 |
| 2025-04-16 | 8.240 | 9.080 | 8.200 | 9.020 | 9.020 | 420,368,208 |
| 2025-04-15 | 8.440 | 8.480 | 8.130 | 8.280 | 8.280 | 142,221,600 |
| 2025-04-14 | 8.350 | 8.650 | 8.340 | 8.430 | 8.430 | 202,227,750 |
| 2025-04-11 | 8.050 | 8.400 | 8.000 | 8.210 | 8.210 | 178,548,450 |
| 2025-04-10 | 8.340 | 8.600 | 8.210 | 8.230 | 8.230 | 264,530,319 |
| 2025-04-09 | 7.500 | 8.480 | 6.970 | 8.210 | 8.210 | 300,772,862 |
| 2025-04-08 | 7.120 | 8.190 | 7.120 | 7.730 | 7.730 | 241,177,827 |
| 2025-04-07 | 7.890 | 8.270 | 7.890 | 7.890 | 7.890 | 69,184,800 |
| 2025-04-03 | 8.590 | 9.030 | 8.550 | 8.770 | 8.770 | 191,013,886 |
| 2025-04-02 | 8.440 | 8.820 | 8.400 | 8.720 | 8.720 | 190,499,350 |
| 2025-04-01 | 8.790 | 8.840 | 8.480 | 8.480 | 8.480 | 127,455,935 |
| 2025-03-31 | 8.750 | 8.770 | 8.280 | 8.690 | 8.690 | 181,209,374 |
| 2025-03-28 | 8.880 | 9.080 | 8.770 | 8.840 | 8.840 | 114,783,109 |
| 2025-03-27 | 9.160 | 9.260 | 8.910 | 8.920 | 8.920 | 178,050,132 |
| 2025-03-26 | 8.820 | 9.460 | 8.810 | 9.300 | 9.300 | 247,579,671 |
| 2025-03-25 | 9.380 | 9.450 | 8.820 | 8.880 | 8.880 | 184,800,563 |
| 2025-03-24 | 9.640 | 9.650 | 8.920 | 9.470 | 9.470 | 245,933,319 |
| 2025-03-21 | 9.900 | 9.970 | 9.500 | 9.680 | 9.680 | 228,199,659 |
| 2025-03-20 | 10.150 | 10.400 | 10.060 | 10.070 | 10.070 | 219,689,900 |
| 2025-03-19 | 10.500 | 10.650 | 10.200 | 10.210 | 10.210 | 255,725,407 |
| 2025-03-18 | 10.380 | 10.880 | 10.210 | 10.570 | 10.570 | 378,477,331 |
| 2025-03-17 | 9.780 | 10.390 | 9.730 | 10.380 | 10.380 | 350,340,329 |
| 2025-03-14 | 9.460 | 10.090 | 9.460 | 9.900 | 9.900 | 300,737,002 |
| 2025-03-13 | 10.200 | 10.200 | 9.520 | 9.590 | 9.590 | 331,239,679 |
| 2025-03-12 | 10.590 | 10.650 | 10.260 | 10.300 | 10.300 | 276,887,851 |
| 2025-03-11 | 10.380 | 10.760 | 10.250 | 10.450 | 10.450 | 285,059,628 |
| 2025-03-10 | 10.820 | 10.960 | 10.560 | 10.600 | 10.600 | 265,598,560 |
| 2025-03-07 | 10.830 | 11.160 | 10.510 | 10.850 | 10.850 | 448,308,808 |
| 2025-03-06 | 10.770 | 11.350 | 10.580 | 10.990 | 10.990 | 518,111,154 |
| 2025-03-05 | 10.500 | 11.200 | 10.400 | 10.770 | 10.770 | 551,858,684 |
| 2025-03-04 | 9.600 | 10.790 | 9.500 | 10.600 | 10.600 | 558,006,183 |
| 2025-03-03 | 9.960 | 10.430 | 9.500 | 9.900 | 9.900 | 346,235,691 |
| 2025-02-28 | 10.610 | 10.610 | 9.740 | 9.970 | 9.970 | 411,840,467 |
| 2025-02-27 | 10.300 | 11.300 | 9.910 | 10.800 | 10.800 | 679,810,436 |
| 2025-02-26 | 10.600 | 11.460 | 10.270 | 10.500 | 10.500 | 821,067,959 |
| 2025-02-25 | 9.400 | 10.460 | 9.220 | 10.460 | 10.460 | 609,657,008 |
| 2025-02-24 | 9.140 | 9.880 | 8.980 | 9.510 | 9.510 | 600,828,168 |
| 2025-02-21 | 9.190 | 9.540 | 9.000 | 9.230 | 9.230 | 628,984,832 |
| 2025-02-20 | 9.230 | 9.590 | 8.900 | 9.160 | 9.160 | 885,140,114 |
| 2025-02-19 | 8.010 | 8.890 | 8.010 | 8.890 | 8.890 | 627,934,341 |
| 2025-02-18 | 8.300 | 8.470 | 7.940 | 8.080 | 8.080 | 414,503,511 |
| 2025-02-17 | 7.600 | 8.860 | 7.600 | 8.510 | 8.510 | 645,481,351 |
| 2025-02-14 | 8.440 | 8.700 | 8.440 | 8.440 | 8.440 | 199,935,400 |
| 2025-02-13 | 8.540 | 9.600 | 8.540 | 9.380 | 9.380 | 732,431,076 |
| 2025-02-12 | 8.800 | 9.150 | 8.350 | 8.770 | 8.770 | 797,950,206 |
| 2025-02-11 | 7.550 | 8.320 | 7.510 | 8.320 | 8.320 | 438,888,073 |
| 2025-02-10 | 7.490 | 7.770 | 7.400 | 7.560 | 7.560 | 555,624,287 |
| 2025-02-07 | 7.160 | 7.820 | 7.000 | 7.790 | 7.790 | 665,570,985 |
| 2025-02-06 | 6.780 | 7.350 | 6.740 | 7.120 | 7.120 | 630,820,347 |
| 2025-02-05 | 6.150 | 6.750 | 6.150 | 6.750 | 6.750 | 366,183,408 |
| 2025-01-27 | 6.520 | 6.580 | 6.140 | 6.140 | 6.140 | 341,467,430 |
| 2025-01-24 | 6.550 | 6.960 | 6.430 | 6.820 | 6.820 | 409,305,626 |
| 2025-01-23 | 6.800 | 6.950 | 6.580 | 6.650 | 6.650 | 357,806,927 |
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.