Global Top E Commerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.200	2.250	2.180	2.240	2.240	39,094,990
2024-04-25	2.200	2.250	2.190	2.210	2.210	26,482,500
2024-04-24	2.210	2.240	2.170	2.210	2.210	29,659,350
2024-04-23	2.200	2.230	2.170	2.190	2.190	28,009,050
2024-04-22	2.160	2.210	2.120	2.180	2.180	47,330,750
2024-04-19	2.220	2.410	2.180	2.260	2.260	70,612,500
2024-04-18	2.260	2.260	2.180	2.210	2.210	33,724,400
2024-04-17	2.140	2.270	2.140	2.250	2.250	50,482,626
2024-04-16	2.340	2.340	2.110	2.110	2.110	63,936,881
2024-04-15	2.510	2.520	2.280	2.340	2.340	57,998,909
2024-04-12	2.550	2.580	2.500	2.510	2.510	35,687,331
2024-04-11	2.510	2.680	2.510	2.600	2.600	49,596,900
2024-04-10	2.640	2.660	2.530	2.550	2.550	53,158,500
2024-04-09	2.660	2.690	2.620	2.680	2.680	50,605,600
2024-04-08	2.790	2.820	2.650	2.660	2.660	120,068,821
2024-04-03	2.750	2.960	2.730	2.870	2.870	176,082,391
2024-04-02	2.700	2.750	2.670	2.690	2.690	38,586,400
2024-04-01	2.660	2.700	2.640	2.700	2.700	34,294,263
2024-03-29	2.670	2.680	2.600	2.660	2.660	15,583,100
2024-03-28	2.600	2.710	2.580	2.660	2.660	35,376,295
2024-03-27	2.770	2.790	2.620	2.620	2.620	46,418,300
2024-03-26	2.700	2.760	2.660	2.730	2.730	47,575,700
2024-03-25	2.820	2.840	2.710	2.710	2.710	51,576,400
2024-03-22	2.900	2.920	2.830	2.840	2.840	45,737,400
2024-03-21	2.960	2.990	2.900	2.920	2.920	49,120,800
2024-03-20	2.890	2.940	2.870	2.940	2.940	50,974,001
2024-03-19	2.900	2.990	2.890	2.910	2.910	64,247,500
2024-03-18	2.870	2.910	2.850	2.890	2.890	41,495,173
2024-03-15	2.830	2.870	2.810	2.860	2.860	28,208,056
2024-03-14	2.880	2.890	2.810	2.830	2.830	36,356,600
2024-03-13	2.910	2.930	2.860	2.890	2.890	49,767,299
2024-03-12	2.820	2.930	2.820	2.900	2.900	75,108,398
2024-03-11	2.750	2.820	2.740	2.820	2.820	38,503,199
2024-03-08	2.770	2.790	2.710	2.750	2.750	35,406,362
2024-03-07	2.790	2.840	2.760	2.770	2.770	47,352,363
2024-03-06	2.770	2.830	2.750	2.800	2.800	40,101,700
2024-03-05	2.880	2.880	2.780	2.790	2.790	55,541,792
2024-03-04	2.890	2.910	2.800	2.870	2.870	68,964,700
2024-03-01	2.860	2.980	2.830	2.920	2.920	98,810,100
2024-02-29	2.700	2.970	2.690	2.890	2.890	95,392,692
2024-02-28	2.960	3.050	2.720	2.720	2.720	101,051,300
2024-02-27	2.870	2.950	2.840	2.940	2.940	76,766,900
2024-02-26	2.820	2.920	2.800	2.850	2.850	84,923,100
2024-02-23	2.760	2.900	2.740	2.890	2.890	106,995,200
2024-02-22	2.630	2.770	2.610	2.760	2.760	77,382,875
2024-02-21	2.600	2.850	2.570	2.680	2.680	91,812,575
2024-02-20	2.570	2.620	2.520	2.600	2.600	48,654,099
2024-02-19	2.500	2.590	2.500	2.570	2.570	54,323,086
2024-02-08	2.310	2.490	2.310	2.470	2.470	53,708,985
2024-02-07	2.360	2.440	2.300	2.300	2.300	48,668,600
2024-02-06	2.200	2.450	2.160	2.350	2.350	53,292,000
2024-02-05	2.540	2.540	2.320	2.320	2.320	62,753,635
2024-02-02	2.780	2.830	2.490	2.580	2.580	68,089,200
2024-02-01	2.900	2.910	2.740	2.770	2.770	52,358,700
2024-01-31	2.980	3.120	2.900	2.910	2.910	48,066,000
2024-01-30	3.140	3.170	3.020	3.020	3.020	38,772,600
2024-01-29	3.300	3.320	3.170	3.170	3.170	58,790,446
2024-01-26	3.200	3.390	3.180	3.340	3.340	102,648,056
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

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.