Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.070 | 3.390 | 3.040 | 3.250 | 3.250 | 105,992,296 |
| 2024-01-24 | 3.030 | 3.140 | 2.980 | 3.090 | 3.090 | 51,147,100 |
| 2024-01-23 | 2.980 | 3.050 | 2.920 | 3.020 | 3.020 | 39,879,300 |
| 2024-01-22 | 3.140 | 3.180 | 2.930 | 2.980 | 2.980 | 50,417,546 |
| 2024-01-19 | 3.180 | 3.260 | 3.140 | 3.140 | 3.140 | 35,056,300 |
| 2024-01-18 | 3.220 | 3.300 | 3.120 | 3.200 | 3.200 | 59,987,000 |
| 2024-01-17 | 3.470 | 3.470 | 3.190 | 3.260 | 3.260 | 73,334,551 |
| 2024-01-16 | 3.570 | 3.590 | 3.430 | 3.480 | 3.480 | 59,656,000 |
| 2024-01-15 | 3.560 | 3.650 | 3.520 | 3.590 | 3.590 | 31,376,950 |
| 2024-01-12 | 3.670 | 3.680 | 3.610 | 3.610 | 3.610 | 42,675,500 |
| 2024-01-11 | 3.610 | 3.740 | 3.600 | 3.690 | 3.690 | 66,072,750 |
| 2024-01-10 | 3.600 | 3.650 | 3.510 | 3.610 | 3.610 | 44,404,600 |
| 2024-01-09 | 3.580 | 3.620 | 3.560 | 3.590 | 3.590 | 33,081,750 |
| 2024-01-08 | 3.590 | 3.600 | 3.550 | 3.580 | 3.580 | 31,744,800 |
| 2024-01-05 | 3.640 | 3.690 | 3.550 | 3.570 | 3.570 | 52,848,900 |
| 2024-01-04 | 3.690 | 3.700 | 3.640 | 3.670 | 3.670 | 49,830,300 |
| 2024-01-03 | 3.630 | 3.800 | 3.600 | 3.710 | 3.710 | 88,614,950 |
| 2024-01-02 | 3.700 | 3.750 | 3.650 | 3.650 | 3.650 | 79,970,200 |
| 2023-12-29 | 3.680 | 3.890 | 3.660 | 3.740 | 3.740 | 115,392,340 |
| 2023-12-28 | 3.510 | 3.800 | 3.510 | 3.680 | 3.680 | 174,326,594 |
| 2023-12-27 | 4.050 | 4.060 | 3.810 | 3.810 | 3.810 | 56,778,000 |
| 2023-12-26 | 4.300 | 4.370 | 4.190 | 4.230 | 4.230 | 107,654,700 |
| 2023-12-25 | 4.240 | 4.380 | 4.170 | 4.330 | 4.330 | 132,376,446 |
| 2023-12-22 | 4.290 | 4.440 | 4.210 | 4.260 | 4.260 | 172,339,352 |
| 2023-12-21 | 4.130 | 4.490 | 4.110 | 4.360 | 4.360 | 228,455,786 |
| 2023-12-20 | 4.160 | 4.350 | 4.110 | 4.190 | 4.190 | 130,450,000 |
| 2023-12-19 | 4.210 | 4.260 | 4.130 | 4.170 | 4.170 | 133,457,600 |
| 2023-12-18 | 4.210 | 4.520 | 4.170 | 4.310 | 4.310 | 270,245,317 |
| 2023-12-15 | 3.910 | 4.320 | 3.800 | 4.320 | 4.320 | 153,935,712 |
| 2023-12-14 | 3.950 | 4.030 | 3.920 | 3.930 | 3.930 | 42,618,600 |
| 2023-12-13 | 3.950 | 4.040 | 3.920 | 3.970 | 3.970 | 48,684,000 |
| 2023-12-12 | 4.020 | 4.040 | 3.960 | 3.980 | 3.980 | 37,310,000 |
| 2023-12-11 | 3.900 | 3.980 | 3.840 | 3.980 | 3.980 | 37,851,700 |
| 2023-12-08 | 4.030 | 4.030 | 3.880 | 3.900 | 3.900 | 60,644,400 |
| 2023-12-07 | 3.990 | 4.070 | 3.990 | 4.010 | 4.010 | 39,057,913 |
| 2023-12-06 | 3.980 | 4.090 | 3.950 | 4.040 | 4.040 | 51,448,200 |
| 2023-12-05 | 4.120 | 4.130 | 4.000 | 4.000 | 4.000 | 60,889,600 |
| 2023-12-04 | 4.110 | 4.270 | 4.110 | 4.140 | 4.140 | 93,978,245 |
| 2023-12-01 | 3.980 | 4.180 | 3.980 | 4.150 | 4.150 | 111,032,546 |
| 2023-11-30 | 4.060 | 4.100 | 3.980 | 4.000 | 4.000 | 58,135,600 |
| 2023-11-29 | 4.080 | 4.130 | 4.030 | 4.100 | 4.100 | 88,683,047 |
| 2023-11-28 | 3.970 | 4.040 | 3.930 | 4.020 | 4.020 | 51,169,000 |
| 2023-11-27 | 3.980 | 4.020 | 3.930 | 3.960 | 3.960 | 48,052,500 |
| 2023-11-24 | 4.080 | 4.110 | 3.990 | 4.000 | 4.000 | 62,372,301 |
| 2023-11-23 | 4.060 | 4.110 | 4.030 | 4.090 | 4.090 | 62,185,510 |
| 2023-11-22 | 4.240 | 4.260 | 4.080 | 4.090 | 4.090 | 121,927,100 |
| 2023-11-21 | 4.260 | 4.370 | 4.250 | 4.270 | 4.270 | 109,108,810 |
| 2023-11-20 | 4.340 | 4.370 | 4.190 | 4.290 | 4.290 | 132,260,194 |
| 2023-11-17 | 4.350 | 4.440 | 4.330 | 4.350 | 4.350 | 99,788,416 |
| 2023-11-16 | 4.330 | 4.470 | 4.320 | 4.390 | 4.390 | 140,066,700 |
| 2023-11-15 | 4.420 | 4.480 | 4.320 | 4.390 | 4.390 | 153,620,900 |
| 2023-11-14 | 4.520 | 4.630 | 4.420 | 4.460 | 4.460 | 184,438,528 |
| 2023-11-13 | 4.460 | 4.730 | 4.450 | 4.530 | 4.530 | 278,068,789 |
| 2023-11-10 | 4.180 | 4.500 | 4.150 | 4.310 | 4.310 | 172,331,916 |
| 2023-11-09 | 4.500 | 4.520 | 4.210 | 4.220 | 4.220 | 173,753,186 |
| 2023-11-08 | 4.500 | 4.590 | 4.420 | 4.520 | 4.520 | 169,480,876 |
| 2023-11-07 | 4.430 | 4.630 | 4.360 | 4.560 | 4.560 | 224,013,913 |
| 2023-11-06 | 4.370 | 4.560 | 4.320 | 4.480 | 4.480 | 196,535,399 |
| 2023-11-03 | 4.500 | 4.560 | 4.410 | 4.440 | 4.440 | 231,493,596 |
| 2023-11-02 | 4.380 | 4.880 | 4.320 | 4.670 | 4.670 | 360,921,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-18 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.