Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.750 | 7.020 | 6.630 | 6.640 | 6.640 | 435,634,368 |
| 2025-01-21 | 6.990 | 6.990 | 6.400 | 6.820 | 6.820 | 606,704,585 |
| 2025-01-20 | 7.040 | 7.210 | 6.870 | 7.040 | 7.040 | 650,886,143 |
| 2025-01-17 | 6.460 | 7.240 | 6.450 | 7.240 | 7.240 | 862,775,362 |
| 2025-01-16 | 6.930 | 6.950 | 6.480 | 6.580 | 6.580 | 747,120,665 |
| 2025-01-15 | 6.350 | 6.680 | 6.260 | 6.680 | 6.680 | 687,702,298 |
| 2025-01-14 | 5.580 | 6.070 | 5.550 | 6.070 | 6.070 | 231,582,680 |
| 2025-01-13 | 5.490 | 6.000 | 5.420 | 5.520 | 5.520 | 416,068,955 |
| 2025-01-10 | 5.510 | 6.080 | 5.510 | 5.770 | 5.770 | 552,712,809 |
| 2025-01-09 | 5.500 | 5.870 | 5.490 | 5.550 | 5.550 | 619,592,189 |
| 2025-01-08 | 4.920 | 5.350 | 4.800 | 5.350 | 5.350 | 371,719,913 |
| 2025-01-07 | 4.590 | 4.870 | 4.570 | 4.860 | 4.860 | 241,527,853 |
| 2025-01-06 | 4.670 | 4.700 | 4.500 | 4.580 | 4.580 | 167,479,050 |
| 2025-01-03 | 5.030 | 5.080 | 4.690 | 4.710 | 4.710 | 190,864,203 |
| 2025-01-02 | 4.970 | 5.260 | 4.880 | 5.040 | 5.040 | 240,230,886 |
| 2024-12-31 | 5.210 | 5.250 | 4.940 | 4.970 | 4.970 | 171,617,189 |
| 2024-12-30 | 5.410 | 5.440 | 5.170 | 5.200 | 5.200 | 188,425,200 |
| 2024-12-27 | 5.320 | 5.580 | 5.320 | 5.400 | 5.400 | 279,990,700 |
| 2024-12-26 | 5.250 | 5.470 | 5.220 | 5.300 | 5.300 | 190,805,740 |
| 2024-12-25 | 5.540 | 5.610 | 5.190 | 5.280 | 5.280 | 232,234,440 |
| 2024-12-24 | 5.510 | 5.700 | 5.450 | 5.570 | 5.570 | 247,188,635 |
| 2024-12-23 | 5.800 | 5.910 | 5.430 | 5.450 | 5.450 | 319,102,577 |
| 2024-12-20 | 5.890 | 6.010 | 5.820 | 5.850 | 5.850 | 289,733,539 |
| 2024-12-19 | 6.060 | 6.170 | 5.850 | 5.880 | 5.880 | 400,922,586 |
| 2024-12-18 | 6.060 | 6.500 | 5.980 | 6.240 | 6.240 | 495,902,090 |
| 2024-12-17 | 6.510 | 6.580 | 6.080 | 6.080 | 6.080 | 442,238,276 |
| 2024-12-16 | 7.130 | 7.290 | 6.750 | 6.750 | 6.750 | 578,020,404 |
| 2024-12-13 | 8.000 | 8.500 | 7.500 | 7.500 | 7.500 | 934,819,674 |
| 2024-12-12 | 7.800 | 8.330 | 7.020 | 8.330 | 8.330 | 1,112,183,260 |
| 2024-12-11 | 7.230 | 7.950 | 6.800 | 7.570 | 7.570 | 1,168,980,839 |
| 2024-12-10 | 6.520 | 7.230 | 6.020 | 7.230 | 7.230 | 421,419,918 |
| 2024-12-09 | 6.600 | 7.030 | 6.570 | 6.570 | 6.570 | 722,101,343 |
| 2024-12-06 | 7.550 | 7.550 | 6.870 | 7.300 | 7.300 | 1,161,047,013 |
| 2024-12-05 | 6.800 | 6.860 | 6.660 | 6.860 | 6.860 | 295,752,669 |
| 2024-12-04 | 6.240 | 6.240 | 6.010 | 6.240 | 6.240 | 520,364,445 |
| 2024-12-03 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 18,572,214 |
| 2024-12-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 34,402,271 |
| 2024-11-29 | 4.210 | 4.680 | 4.210 | 4.680 | 4.680 | 371,239,427 |
| 2024-11-28 | 4.230 | 4.400 | 4.190 | 4.250 | 4.250 | 170,676,025 |
| 2024-11-27 | 4.150 | 4.260 | 4.100 | 4.260 | 4.260 | 151,463,500 |
| 2024-11-26 | 4.350 | 4.380 | 4.170 | 4.180 | 4.180 | 217,006,171 |
| 2024-11-25 | 4.350 | 4.550 | 4.230 | 4.430 | 4.430 | 283,010,919 |
| 2024-11-22 | 4.440 | 4.800 | 4.370 | 4.410 | 4.410 | 405,847,312 |
| 2024-11-21 | 4.540 | 4.650 | 4.430 | 4.490 | 4.490 | 439,725,019 |
| 2024-11-20 | 4.110 | 4.550 | 4.020 | 4.550 | 4.550 | 426,053,065 |
| 2024-11-19 | 3.830 | 4.200 | 3.760 | 4.140 | 4.140 | 319,455,009 |
| 2024-11-18 | 4.030 | 4.130 | 3.760 | 3.820 | 3.820 | 210,548,099 |
| 2024-11-15 | 4.060 | 4.260 | 4.010 | 4.030 | 4.030 | 194,513,577 |
| 2024-11-14 | 4.390 | 4.400 | 4.100 | 4.110 | 4.110 | 286,127,460 |
| 2024-11-13 | 4.300 | 4.720 | 4.240 | 4.470 | 4.470 | 404,336,647 |
| 2024-11-12 | 4.690 | 4.740 | 4.320 | 4.340 | 4.340 | 428,271,721 |
| 2024-11-11 | 4.140 | 4.610 | 4.040 | 4.610 | 4.610 | 411,766,883 |
| 2024-11-08 | 4.160 | 4.400 | 4.130 | 4.190 | 4.190 | 350,733,721 |
| 2024-11-07 | 4.080 | 4.380 | 4.080 | 4.160 | 4.160 | 407,713,498 |
| 2024-11-06 | 4.150 | 4.520 | 4.020 | 4.210 | 4.210 | 624,237,849 |
| 2024-11-05 | 3.910 | 4.110 | 3.790 | 4.110 | 4.110 | 564,657,514 |
| 2024-11-04 | 3.420 | 3.740 | 3.420 | 3.740 | 3.740 | 120,676,136 |
| 2024-11-01 | 3.630 | 3.640 | 3.390 | 3.400 | 3.400 | 202,526,362 |
| 2024-10-31 | 3.550 | 3.720 | 3.550 | 3.650 | 3.650 | 244,244,689 |
| 2024-10-30 | 3.490 | 3.580 | 3.450 | 3.530 | 3.530 | 148,339,002 |
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.