Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.060 | 4.110 | 3.920 | 4.020 | 4.020 | 155,428,789 |
| 2023-10-27 | 4.070 | 4.520 | 4.040 | 4.180 | 4.180 | 247,725,498 |
| 2023-10-26 | 4.030 | 4.160 | 4.000 | 4.110 | 4.110 | 113,564,367 |
| 2023-10-25 | 4.030 | 4.120 | 4.030 | 4.070 | 4.070 | 136,603,276 |
| 2023-10-24 | 4.130 | 4.180 | 3.930 | 4.110 | 4.110 | 196,768,019 |
| 2023-10-23 | 3.900 | 4.150 | 3.860 | 4.100 | 4.100 | 174,061,692 |
| 2023-10-20 | 3.880 | 4.000 | 3.830 | 3.960 | 3.960 | 112,346,600 |
| 2023-10-19 | 3.910 | 4.070 | 3.880 | 3.920 | 3.920 | 136,685,473 |
| 2023-10-18 | 4.030 | 4.210 | 3.970 | 3.990 | 3.990 | 267,792,876 |
| 2023-10-17 | 3.620 | 4.040 | 3.620 | 4.040 | 4.040 | 139,420,313 |
| 2023-10-16 | 3.620 | 3.780 | 3.570 | 3.670 | 3.670 | 49,872,787 |
| 2023-10-13 | 3.780 | 3.780 | 3.660 | 3.680 | 3.680 | 68,777,818 |
| 2023-10-12 | 3.760 | 3.950 | 3.730 | 3.840 | 3.840 | 89,962,200 |
| 2023-10-11 | 3.770 | 3.790 | 3.720 | 3.750 | 3.750 | 43,823,817 |
| 2023-10-10 | 3.780 | 3.860 | 3.730 | 3.760 | 3.760 | 70,787,436 |
| 2023-10-09 | 3.740 | 3.850 | 3.740 | 3.800 | 3.800 | 93,504,922 |
| 2023-09-28 | 3.890 | 4.080 | 3.840 | 3.850 | 3.850 | 169,441,117 |
| 2023-09-27 | 3.510 | 3.860 | 3.470 | 3.860 | 3.860 | 117,747,962 |
| 2023-09-26 | 3.500 | 3.530 | 3.450 | 3.510 | 3.510 | 17,707,017 |
| 2023-09-25 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 19,225,700 |
| 2023-09-22 | 3.490 | 3.560 | 3.480 | 3.550 | 3.550 | 19,832,100 |
| 2023-09-21 | 3.500 | 3.550 | 3.470 | 3.490 | 3.490 | 17,327,899 |
| 2023-09-20 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 14,422,356 |
| 2023-09-19 | 3.600 | 3.600 | 3.550 | 3.560 | 3.560 | 17,804,500 |
| 2023-09-18 | 3.530 | 3.630 | 3.480 | 3.610 | 3.610 | 33,381,438 |
| 2023-09-15 | 3.630 | 3.640 | 3.500 | 3.530 | 3.530 | 37,506,287 |
| 2023-09-14 | 3.670 | 3.690 | 3.600 | 3.620 | 3.620 | 20,966,800 |
| 2023-09-13 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 24,946,716 |
| 2023-09-12 | 3.690 | 3.770 | 3.670 | 3.740 | 3.740 | 34,935,500 |
| 2023-09-11 | 3.670 | 3.700 | 3.590 | 3.690 | 3.690 | 29,463,800 |
| 2023-09-08 | 3.640 | 3.690 | 3.630 | 3.690 | 3.690 | 25,267,701 |
| 2023-09-07 | 3.760 | 3.760 | 3.640 | 3.650 | 3.650 | 47,115,800 |
| 2023-09-06 | 3.780 | 3.790 | 3.720 | 3.760 | 3.760 | 30,966,901 |
| 2023-09-05 | 3.850 | 3.860 | 3.760 | 3.780 | 3.780 | 45,552,862 |
| 2023-09-04 | 3.850 | 3.880 | 3.800 | 3.880 | 3.880 | 47,376,300 |
| 2023-09-01 | 3.810 | 3.900 | 3.760 | 3.850 | 3.850 | 47,101,916 |
| 2023-08-31 | 3.960 | 3.980 | 3.800 | 3.810 | 3.810 | 81,824,000 |
| 2023-08-30 | 4.080 | 4.100 | 3.970 | 4.000 | 4.000 | 72,686,633 |
| 2023-08-29 | 3.960 | 4.140 | 3.890 | 4.080 | 4.080 | 100,646,533 |
| 2023-08-28 | 4.220 | 4.220 | 3.920 | 3.950 | 3.950 | 96,458,901 |
| 2023-08-25 | 4.030 | 4.070 | 3.960 | 4.000 | 4.000 | 78,334,364 |
| 2023-08-24 | 3.910 | 4.150 | 3.900 | 4.110 | 4.110 | 130,614,307 |
| 2023-08-23 | 4.070 | 4.070 | 3.910 | 3.920 | 3.920 | 98,873,102 |
| 2023-08-22 | 3.900 | 4.290 | 3.860 | 4.140 | 4.140 | 170,426,623 |
| 2023-08-21 | 3.890 | 4.090 | 3.860 | 3.940 | 3.940 | 93,486,000 |
| 2023-08-18 | 3.890 | 4.050 | 3.800 | 3.950 | 3.950 | 124,524,739 |
| 2023-08-17 | 3.900 | 3.970 | 3.840 | 3.900 | 3.900 | 79,150,386 |
| 2023-08-16 | 3.900 | 4.090 | 3.830 | 3.940 | 3.940 | 164,604,828 |
| 2023-08-15 | 3.630 | 4.020 | 3.590 | 3.910 | 3.910 | 170,401,272 |
| 2023-08-14 | 3.600 | 3.680 | 3.570 | 3.650 | 3.650 | 23,030,300 |
| 2023-08-11 | 3.750 | 3.760 | 3.620 | 3.630 | 3.630 | 34,827,800 |
| 2023-08-10 | 3.680 | 3.750 | 3.680 | 3.740 | 3.740 | 26,639,771 |
| 2023-08-09 | 3.760 | 3.800 | 3.690 | 3.700 | 3.700 | 34,953,500 |
| 2023-08-08 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 31,745,655 |
| 2023-08-07 | 3.880 | 3.880 | 3.770 | 3.800 | 3.800 | 58,217,807 |
| 2023-08-04 | 3.810 | 3.950 | 3.800 | 3.910 | 3.910 | 94,293,855 |
| 2023-08-03 | 3.830 | 3.830 | 3.770 | 3.800 | 3.800 | 43,680,255 |
| 2023-08-02 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 42,048,378 |
| 2023-08-01 | 3.950 | 3.960 | 3.860 | 3.870 | 3.870 | 63,493,871 |
| 2023-07-31 | 3.750 | 3.990 | 3.750 | 3.950 | 3.950 | 109,955,916 |
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.