Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 21,484,878 |
| 2024-07-24 | 1.400 | 1.410 | 1.340 | 1.340 | 1.340 | 29,257,978 |
| 2024-07-23 | 1.400 | 1.440 | 1.370 | 1.380 | 1.380 | 32,594,178 |
| 2024-07-22 | 1.370 | 1.420 | 1.340 | 1.410 | 1.410 | 47,512,242 |
| 2024-07-19 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 23,732,800 |
| 2024-07-18 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 33,663,400 |
| 2024-07-17 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 26,427,000 |
| 2024-07-16 | 1.380 | 1.440 | 1.360 | 1.410 | 1.410 | 38,402,400 |
| 2024-07-15 | 1.410 | 1.450 | 1.380 | 1.390 | 1.390 | 37,620,100 |
| 2024-07-12 | 1.370 | 1.460 | 1.360 | 1.380 | 1.380 | 52,424,578 |
| 2024-07-11 | 1.290 | 1.390 | 1.290 | 1.380 | 1.380 | 65,147,669 |
| 2024-07-10 | 1.330 | 1.340 | 1.280 | 1.280 | 1.280 | 29,204,700 |
| 2024-07-09 | 1.330 | 1.360 | 1.290 | 1.340 | 1.340 | 40,199,500 |
| 2024-07-08 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 36,518,448 |
| 2024-07-05 | 1.360 | 1.420 | 1.340 | 1.410 | 1.410 | 45,064,469 |
| 2024-07-04 | 1.480 | 1.490 | 1.350 | 1.380 | 1.380 | 71,696,669 |
| 2024-07-03 | 1.410 | 1.540 | 1.390 | 1.490 | 1.490 | 92,644,969 |
| 2024-07-02 | 1.360 | 1.450 | 1.340 | 1.410 | 1.410 | 62,831,869 |
| 2024-07-01 | 1.320 | 1.360 | 1.310 | 1.350 | 1.350 | 39,845,200 |
| 2024-06-28 | 1.350 | 1.380 | 1.310 | 1.310 | 1.310 | 43,472,195 |
| 2024-06-27 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 53,476,092 |
| 2024-06-26 | 1.260 | 1.410 | 1.260 | 1.380 | 1.380 | 93,938,287 |
| 2024-06-25 | 1.220 | 1.330 | 1.210 | 1.280 | 1.280 | 72,395,040 |
| 2024-06-24 | 1.310 | 1.350 | 1.260 | 1.280 | 1.280 | 122,485,215 |
| 2024-06-21 | 1.520 | 1.530 | 1.400 | 1.400 | 1.400 | 96,054,500 |
| 2024-06-20 | 1.590 | 1.600 | 1.480 | 1.550 | 1.550 | 110,705,627 |
| 2024-06-19 | 1.670 | 1.680 | 1.610 | 1.610 | 1.610 | 40,521,500 |
| 2024-06-18 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 31,854,060 |
| 2024-06-17 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 28,800,800 |
| 2024-06-14 | 1.710 | 1.720 | 1.660 | 1.690 | 1.690 | 41,121,900 |
| 2024-06-13 | 1.740 | 1.780 | 1.710 | 1.720 | 1.720 | 64,006,500 |
| 2024-06-12 | 1.800 | 1.820 | 1.740 | 1.780 | 1.780 | 95,371,500 |
| 2024-06-11 | 1.690 | 1.730 | 1.590 | 1.690 | 1.690 | 70,911,635 |
| 2024-06-07 | 1.700 | 1.820 | 1.690 | 1.730 | 1.730 | 112,310,372 |
| 2024-06-06 | 1.730 | 1.830 | 1.670 | 1.670 | 1.670 | 130,758,880 |
| 2024-06-05 | 2.040 | 2.040 | 1.860 | 1.860 | 1.860 | 128,888,835 |
| 2024-06-04 | 2.160 | 2.190 | 2.020 | 2.070 | 2.070 | 84,954,600 |
| 2024-06-03 | 2.300 | 2.320 | 2.170 | 2.190 | 2.190 | 75,938,000 |
| 2024-05-31 | 2.320 | 2.360 | 2.300 | 2.320 | 2.320 | 52,842,300 |
| 2024-05-30 | 2.410 | 2.450 | 2.330 | 2.330 | 2.330 | 92,723,000 |
| 2024-05-29 | 2.320 | 2.510 | 2.280 | 2.460 | 2.460 | 155,197,377 |
| 2024-05-28 | 2.550 | 2.580 | 2.360 | 2.390 | 2.390 | 210,959,333 |
| 2024-05-27 | 2.390 | 2.450 | 2.340 | 2.450 | 2.450 | 84,431,600 |
| 2024-05-24 | 2.270 | 2.280 | 2.220 | 2.230 | 2.230 | 35,585,600 |
| 2024-05-23 | 2.340 | 2.350 | 2.250 | 2.260 | 2.260 | 54,996,700 |
| 2024-05-22 | 2.330 | 2.380 | 2.330 | 2.350 | 2.350 | 70,658,574 |
| 2024-05-21 | 2.260 | 2.440 | 2.250 | 2.350 | 2.350 | 133,209,600 |
| 2024-05-20 | 2.260 | 2.310 | 2.230 | 2.240 | 2.240 | 65,656,900 |
| 2024-05-17 | 2.230 | 2.410 | 2.230 | 2.300 | 2.300 | 109,864,026 |
| 2024-05-16 | 2.200 | 2.280 | 2.200 | 2.220 | 2.220 | 40,316,800 |
| 2024-05-15 | 2.210 | 2.230 | 2.180 | 2.200 | 2.200 | 30,863,300 |
| 2024-05-14 | 2.240 | 2.270 | 2.200 | 2.230 | 2.230 | 46,239,000 |
| 2024-05-13 | 2.210 | 2.300 | 2.180 | 2.260 | 2.260 | 53,100,300 |
| 2024-05-10 | 2.250 | 2.270 | 2.210 | 2.230 | 2.230 | 28,208,400 |
| 2024-05-09 | 2.210 | 2.320 | 2.210 | 2.250 | 2.250 | 32,823,997 |
| 2024-05-08 | 2.280 | 2.290 | 2.220 | 2.230 | 2.230 | 33,641,517 |
| 2024-05-07 | 2.310 | 2.330 | 2.280 | 2.290 | 2.290 | 26,921,000 |
| 2024-05-06 | 2.310 | 2.330 | 2.280 | 2.310 | 2.310 | 44,407,400 |
| 2024-04-30 | 2.320 | 2.390 | 2.250 | 2.310 | 2.310 | 60,795,847 |
| 2024-04-29 | 2.240 | 2.340 | 2.240 | 2.340 | 2.340 | 51,619,350 |
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.