Greatoo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.630	3.630	3.480	3.490	3.490	212,323,674
2024-10-28	3.380	3.680	3.380	3.650	3.650	288,130,701
2024-10-25	3.450	3.530	3.410	3.420	3.420	214,018,333
2024-10-24	3.530	3.550	3.370	3.400	3.400	289,529,796
2024-10-23	3.690	3.880	3.530	3.670	3.670	569,080,022
2024-10-22	3.240	3.600	3.200	3.600	3.600	261,782,701
2024-10-21	3.230	3.330	3.170	3.270	3.270	314,457,872
2024-10-18	2.930	3.150	2.930	3.150	3.150	206,721,448
2024-10-17	2.830	2.900	2.830	2.860	2.860	74,222,840
2024-10-16	2.810	2.880	2.800	2.840	2.840	63,667,044
2024-10-15	2.900	2.970	2.860	2.860	2.860	89,199,850
2024-10-14	2.800	2.940	2.790	2.920	2.920	96,808,126
2024-10-11	2.950	2.950	2.770	2.800	2.800	99,133,279
2024-10-10	2.980	3.070	2.900	2.960	2.960	111,069,283
2024-10-09	3.310	3.310	3.000	3.000	3.000	193,124,377
2024-10-08	3.440	3.440	3.120	3.330	3.330	332,358,264
2024-09-30	2.970	3.150	2.900	3.130	3.130	302,889,809
2024-09-27	2.770	3.000	2.730	2.870	2.870	257,951,390
2024-09-26	2.650	2.780	2.620	2.760	2.760	189,181,824
2024-09-25	2.730	2.840	2.690	2.700	2.700	202,655,550
2024-09-24	2.670	2.750	2.640	2.720	2.720	186,603,820
2024-09-23	2.640	2.840	2.560	2.740	2.740	243,019,382
2024-09-20	2.550	2.850	2.550	2.690	2.690	283,565,845
2024-09-19	2.600	2.670	2.540	2.600	2.600	333,210,626
2024-09-18	2.350	2.590	2.330	2.590	2.590	293,439,293
2024-09-13	2.340	2.410	2.320	2.350	2.350	72,568,850
2024-09-12	2.290	2.500	2.270	2.370	2.370	130,381,380
2024-09-11	2.300	2.300	2.270	2.280	2.280	24,230,808
2024-09-10	2.300	2.310	2.260	2.310	2.310	29,411,400
2024-09-09	2.280	2.300	2.250	2.290	2.290	24,053,600
2024-09-06	2.300	2.320	2.280	2.290	2.290	26,197,700
2024-09-05	2.270	2.320	2.270	2.300	2.300	30,953,000
2024-09-04	2.300	2.320	2.270	2.280	2.280	36,370,900
2024-09-03	2.290	2.340	2.280	2.320	2.320	37,608,129
2024-09-02	2.320	2.350	2.280	2.280	2.280	39,246,860
2024-08-30	2.270	2.350	2.270	2.330	2.330	69,074,595
2024-08-29	2.250	2.290	2.230	2.280	2.280	36,201,206
2024-08-28	2.230	2.270	2.220	2.250	2.250	26,931,000
2024-08-27	2.270	2.280	2.230	2.230	2.230	33,103,570
2024-08-26	2.280	2.320	2.270	2.290	2.290	28,957,770
2024-08-23	2.320	2.340	2.280	2.280	2.280	58,360,580
2024-08-22	2.290	2.380	2.260	2.360	2.360	86,301,248
2024-08-21	2.280	2.370	2.270	2.310	2.310	54,980,454
2024-08-20	2.260	2.290	2.230	2.280	2.280	36,217,425
2024-08-19	2.290	2.300	2.250	2.260	2.260	30,201,600
2024-08-16	2.310	2.320	2.280	2.280	2.280	34,516,300
2024-08-15	2.250	2.320	2.240	2.310	2.310	45,774,660
2024-08-14	2.260	2.290	2.240	2.270	2.270	28,915,800
2024-08-13	2.200	2.270	2.190	2.250	2.250	41,028,430
2024-08-12	2.360	2.380	2.180	2.220	2.220	99,804,401
2024-08-09	2.420	2.440	2.380	2.380	2.380	47,229,800
2024-08-08	2.390	2.490	2.350	2.440	2.440	82,013,502
2024-08-07	2.420	2.450	2.400	2.400	2.400	42,721,150
2024-08-06	2.400	2.430	2.380	2.410	2.410	52,505,853
2024-08-05	2.430	2.490	2.370	2.370	2.370	77,946,790
2024-08-02	2.460	2.530	2.450	2.450	2.450	82,327,390
2024-08-01	2.490	2.510	2.470	2.480	2.480	76,234,916
2024-07-31	2.400	2.530	2.390	2.500	2.500	115,009,972
2024-07-30	2.380	2.430	2.360	2.390	2.390	57,455,800
2024-07-29	2.450	2.470	2.390	2.410	2.410	70,771,792

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.