Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.030 | 5.160 | 5.000 | 5.000 | 5.000 | 72,238,181 |
| 2026-10-21 | 5.100 | 5.120 | 5.010 | 5.030 | 5.030 | 60,490,800 |
| 2026-10-20 | 5.030 | 5.240 | 5.030 | 5.090 | 5.090 | 104,560,714 |
| 2026-10-19 | 4.770 | 5.300 | 4.760 | 5.140 | 5.140 | 117,428,604 |
| 2026-10-16 | 4.850 | 4.950 | 4.750 | 4.830 | 4.830 | 48,903,452 |
| 2026-10-15 | 4.940 | 4.940 | 4.780 | 4.780 | 4.780 | 53,871,559 |
| 2026-10-14 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 41,994,652 |
| 2026-10-13 | 5.000 | 5.130 | 4.960 | 5.100 | 5.100 | 55,254,191 |
| 2026-10-12 | 5.280 | 5.300 | 5.050 | 5.050 | 5.050 | 65,467,457 |
| 2026-10-09 | 5.270 | 5.290 | 5.010 | 5.240 | 5.240 | 115,191,102 |
| 2026-10-08 | 5.360 | 5.490 | 5.300 | 5.320 | 5.320 | 94,191,812 |
| 2026-09-30 | 5.540 | 5.800 | 5.420 | 5.440 | 5.440 | 167,468,609 |
| 2026-09-29 | 5.450 | 6.080 | 5.310 | 5.690 | 5.690 | 226,005,406 |
| 2026-09-28 | 5.300 | 5.690 | 5.200 | 5.560 | 5.560 | 182,542,781 |
| 2026-09-24 | 5.210 | 5.480 | 5.180 | 5.350 | 5.350 | 124,717,430 |
| 2026-09-23 | 5.250 | 5.360 | 5.120 | 5.270 | 5.270 | 84,050,750 |
| 2026-09-22 | 5.230 | 5.350 | 5.230 | 5.280 | 5.280 | 65,448,926 |
| 2026-09-21 | 5.200 | 5.460 | 5.180 | 5.270 | 5.270 | 82,854,641 |
| 2026-09-18 | 5.170 | 5.350 | 5.120 | 5.250 | 5.250 | 91,815,562 |
| 2026-09-17 | 5.040 | 5.200 | 5.020 | 5.120 | 5.120 | 63,386,234 |
| 2026-09-16 | 5.010 | 5.070 | 4.970 | 5.060 | 5.060 | 36,825,176 |
| 2026-09-15 | 5.110 | 5.130 | 5.010 | 5.010 | 5.010 | 42,086,855 |
| 2026-09-14 | 5.100 | 5.140 | 5.070 | 5.110 | 5.110 | 39,744,680 |
| 2026-09-11 | 5.100 | 5.140 | 5.040 | 5.110 | 5.110 | 55,023,336 |
| 2026-09-10 | 5.220 | 5.230 | 5.160 | 5.170 | 5.170 | 65,626,094 |
| 2026-09-09 | 5.450 | 5.460 | 5.260 | 5.290 | 5.290 | 112,301,602 |
| 2026-09-08 | 5.400 | 5.660 | 5.340 | 5.510 | 5.510 | 127,518,320 |
| 2026-09-07 | 5.320 | 5.580 | 5.290 | 5.440 | 5.440 | 138,907,422 |
| 2026-09-04 | 5.550 | 5.550 | 5.300 | 5.360 | 5.360 | 226,558,266 |
| 2026-09-03 | 5.250 | 5.710 | 5.210 | 5.530 | 5.530 | 301,640,844 |
| 2026-09-02 | 5.250 | 5.300 | 5.170 | 5.190 | 5.190 | 70,554,695 |
| 2026-09-01 | 5.210 | 5.470 | 5.180 | 5.350 | 5.350 | 119,990,672 |
| 2026-08-31 | 5.120 | 5.210 | 5.090 | 5.210 | 5.210 | 50,190,414 |
| 2026-08-28 | 5.200 | 5.240 | 5.160 | 5.190 | 5.190 | 62,472,723 |
| 2026-08-27 | 5.110 | 5.240 | 5.100 | 5.230 | 5.230 | 89,441,094 |
| 2026-08-26 | 5.100 | 5.200 | 5.070 | 5.140 | 5.140 | 72,007,188 |
| 2026-08-25 | 4.980 | 5.180 | 4.960 | 5.160 | 5.160 | 90,157,422 |
| 2026-08-24 | 5.130 | 5.160 | 4.960 | 5.030 | 5.030 | 86,384,367 |
| 2026-08-21 | 5.100 | 5.210 | 4.960 | 5.140 | 5.140 | 99,296,914 |
| 2026-08-20 | 5.400 | 5.500 | 5.090 | 5.120 | 5.120 | 176,695,766 |
| 2026-08-19 | 5.990 | 5.990 | 5.630 | 5.630 | 5.630 | 140,927,062 |
| 2026-08-18 | 5.960 | 6.380 | 5.820 | 6.260 | 6.260 | 322,737,875 |
| 2026-08-17 | 5.910 | 6.150 | 5.830 | 6.050 | 6.050 | 242,241,047 |
| 2026-08-14 | 6.150 | 6.220 | 5.820 | 5.940 | 5.940 | 251,948,281 |
| 2026-08-13 | 6.630 | 6.690 | 6.190 | 6.270 | 6.270 | 454,439,500 |
| 2026-08-12 | 6.290 | 6.420 | 6.210 | 6.420 | 6.420 | 212,024,922 |
| 2026-08-11 | 5.250 | 5.840 | 5.200 | 5.840 | 5.840 | 142,532,719 |
| 2026-08-10 | 5.280 | 5.470 | 5.190 | 5.310 | 5.310 | 84,632,930 |
| 2026-08-07 | 5.360 | 5.370 | 5.170 | 5.240 | 5.240 | 70,274,180 |
| 2026-08-06 | 5.280 | 5.440 | 5.210 | 5.300 | 5.300 | 88,522,469 |
| 2026-08-05 | 5.230 | 5.440 | 5.180 | 5.380 | 5.380 | 130,223,391 |
| 2026-08-04 | 5.160 | 5.280 | 5.070 | 5.250 | 5.250 | 114,415,008 |
| 2026-08-03 | 4.930 | 5.390 | 4.900 | 5.210 | 5.210 | 148,104,375 |
| 2026-07-31 | 4.800 | 4.960 | 4.790 | 4.900 | 4.900 | 88,608,109 |
| 2026-07-30 | 4.700 | 4.820 | 4.680 | 4.700 | 4.700 | 51,104,199 |
| 2026-07-29 | 4.680 | 4.850 | 4.670 | 4.770 | 4.770 | 65,962,641 |
| 2026-07-28 | 4.610 | 4.760 | 4.600 | 4.660 | 4.660 | 43,339,398 |
| 2026-07-27 | 4.500 | 4.690 | 4.460 | 4.670 | 4.670 | 56,486,594 |
| 2026-07-24 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 47,424,680 |
| 2026-07-23 | 4.600 | 4.730 | 4.550 | 4.710 | 4.710 | 55,490,258 |
Page 1 of 1 · 60 trading days
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.