Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.720 | 3.900 | 3.710 | 3.810 | 3.810 | 75,717,257 |
| 2023-07-27 | 3.870 | 3.880 | 3.710 | 3.720 | 3.720 | 62,267,623 |
| 2023-07-26 | 3.860 | 3.880 | 3.770 | 3.810 | 3.810 | 86,440,280 |
| 2023-07-25 | 3.880 | 3.960 | 3.830 | 3.880 | 3.880 | 119,806,277 |
| 2023-07-24 | 3.760 | 3.940 | 3.710 | 3.850 | 3.850 | 155,167,260 |
| 2023-07-21 | 4.100 | 4.200 | 4.010 | 4.030 | 4.030 | 264,769,603 |
| 2023-07-20 | 3.470 | 3.820 | 3.470 | 3.820 | 3.820 | 88,122,968 |
| 2023-07-19 | 3.420 | 3.530 | 3.410 | 3.470 | 3.470 | 24,851,749 |
| 2023-07-18 | 3.470 | 3.470 | 3.420 | 3.420 | 3.420 | 17,081,564 |
| 2023-07-17 | 3.510 | 3.520 | 3.430 | 3.460 | 3.460 | 25,722,900 |
| 2023-07-14 | 3.500 | 3.550 | 3.490 | 3.530 | 3.530 | 23,530,612 |
| 2023-07-13 | 3.460 | 3.560 | 3.460 | 3.510 | 3.510 | 26,969,951 |
| 2023-07-12 | 3.530 | 3.540 | 3.450 | 3.450 | 3.450 | 27,558,500 |
| 2023-07-11 | 3.510 | 3.560 | 3.480 | 3.550 | 3.550 | 23,295,211 |
| 2023-07-10 | 3.530 | 3.580 | 3.500 | 3.510 | 3.510 | 27,480,609 |
| 2023-07-07 | 3.520 | 3.680 | 3.480 | 3.570 | 3.570 | 40,935,859 |
| 2023-07-06 | 3.560 | 3.600 | 3.520 | 3.540 | 3.540 | 38,668,854 |
| 2023-07-05 | 3.540 | 3.780 | 3.540 | 3.610 | 3.610 | 58,268,609 |
| 2023-07-04 | 3.570 | 3.600 | 3.540 | 3.560 | 3.560 | 20,584,631 |
| 2023-07-03 | 3.500 | 3.580 | 3.490 | 3.570 | 3.570 | 31,420,106 |
| 2023-06-30 | 3.440 | 3.550 | 3.420 | 3.490 | 3.490 | 30,340,994 |
| 2023-06-29 | 3.470 | 3.500 | 3.430 | 3.440 | 3.440 | 19,471,712 |
| 2023-06-28 | 3.530 | 3.530 | 3.420 | 3.480 | 3.480 | 23,806,727 |
| 2023-06-27 | 3.420 | 3.540 | 3.410 | 3.530 | 3.530 | 27,363,850 |
| 2023-06-26 | 3.540 | 3.540 | 3.420 | 3.440 | 3.440 | 37,847,923 |
| 2023-06-21 | 3.620 | 3.670 | 3.550 | 3.550 | 3.550 | 34,412,035 |
| 2023-06-20 | 3.700 | 3.720 | 3.620 | 3.620 | 3.620 | 47,553,848 |
| 2023-06-19 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 39,405,655 |
| 2023-06-16 | 3.780 | 3.810 | 3.730 | 3.770 | 3.770 | 35,837,386 |
| 2023-06-15 | 3.820 | 3.840 | 3.760 | 3.810 | 3.810 | 28,105,945 |
| 2023-06-14 | 3.850 | 3.850 | 3.800 | 3.820 | 3.820 | 29,411,248 |
| 2023-06-13 | 3.790 | 3.910 | 3.780 | 3.850 | 3.850 | 52,801,411 |
| 2023-06-12 | 3.730 | 3.800 | 3.680 | 3.770 | 3.770 | 31,982,512 |
| 2023-06-09 | 3.720 | 3.740 | 3.670 | 3.720 | 3.720 | 30,626,923 |
| 2023-06-08 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 40,167,478 |
| 2023-06-07 | 3.730 | 3.910 | 3.720 | 3.820 | 3.820 | 43,326,803 |
| 2023-06-06 | 3.860 | 3.860 | 3.730 | 3.770 | 3.770 | 40,458,384 |
| 2023-06-05 | 3.830 | 3.880 | 3.800 | 3.870 | 3.870 | 40,633,478 |
| 2023-06-02 | 3.820 | 3.960 | 3.790 | 3.890 | 3.890 | 61,577,797 |
| 2023-06-01 | 3.740 | 3.900 | 3.680 | 3.820 | 3.820 | 53,123,532 |
| 2023-05-31 | 3.750 | 3.860 | 3.700 | 3.760 | 3.760 | 49,988,093 |
| 2023-05-30 | 3.920 | 3.960 | 3.610 | 3.780 | 3.780 | 96,783,188 |
| 2023-05-29 | 4.190 | 4.230 | 4.000 | 4.010 | 4.010 | 73,938,678 |
| 2023-05-26 | 4.130 | 4.180 | 4.050 | 4.170 | 4.170 | 41,090,821 |
| 2023-05-25 | 4.190 | 4.220 | 4.090 | 4.150 | 4.150 | 50,730,024 |
| 2023-05-24 | 4.260 | 4.290 | 4.180 | 4.220 | 4.220 | 70,437,929 |
| 2023-05-23 | 4.100 | 4.390 | 4.010 | 4.340 | 4.340 | 121,315,809 |
| 2023-05-22 | 4.080 | 4.140 | 4.060 | 4.110 | 4.110 | 40,349,800 |
| 2023-05-19 | 4.170 | 4.180 | 4.070 | 4.090 | 4.090 | 63,385,062 |
| 2023-05-18 | 4.280 | 4.290 | 4.120 | 4.200 | 4.200 | 87,065,617 |
| 2023-05-17 | 3.990 | 4.400 | 3.990 | 4.280 | 4.280 | 116,632,520 |
| 2023-05-16 | 4.600 | 4.640 | 4.380 | 4.380 | 4.380 | 176,622,283 |
| 2023-05-15 | 4.660 | 4.940 | 4.550 | 4.870 | 4.870 | 185,329,888 |
| 2023-05-12 | 4.800 | 5.090 | 4.700 | 4.710 | 4.710 | 242,790,080 |
| 2023-05-11 | 4.330 | 4.750 | 4.330 | 4.750 | 4.750 | 221,428,217 |
| 2023-05-10 | 4.400 | 4.450 | 4.300 | 4.320 | 4.320 | 137,052,553 |
| 2023-05-09 | 4.080 | 4.500 | 4.060 | 4.500 | 4.500 | 170,305,081 |
| 2023-05-08 | 4.160 | 4.210 | 4.080 | 4.090 | 4.090 | 44,339,656 |
| 2023-05-05 | 4.180 | 4.380 | 4.140 | 4.220 | 4.220 | 59,713,637 |
| 2023-05-04 | 4.110 | 4.240 | 4.090 | 4.200 | 4.200 | 43,520,030 |
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.