Global Top E Commerce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.990	4.170	3.990	4.120	4.120	46,752,444
2023-04-27	4.100	4.100	3.980	3.980	3.980	40,854,000
2023-04-26	4.010	4.110	3.950	3.990	3.990	36,241,839
2023-04-25	4.010	4.030	3.840	3.930	3.930	37,164,174
2023-04-24	3.970	4.040	3.930	4.010	4.010	28,596,059
2023-04-21	4.100	4.120	3.940	3.960	3.960	49,980,823
2023-04-20	4.330	4.350	4.120	4.150	4.150	42,628,333
2023-04-19	4.290	4.350	4.280	4.320	4.320	23,698,486
2023-04-18	4.330	4.360	4.280	4.280	4.280	26,925,367
2023-04-17	4.370	4.380	4.320	4.360	4.360	24,031,191
2023-04-14	4.480	4.500	4.350	4.370	4.370	44,839,557
2023-04-13	4.410	4.620	4.380	4.510	4.510	63,804,515
2023-04-12	4.310	4.450	4.310	4.420	4.420	39,226,735
2023-04-11	4.310	4.350	4.280	4.330	4.330	27,259,676
2023-04-10	4.450	4.470	4.270	4.300	4.300	43,981,270
2023-04-07	4.390	4.460	4.360	4.440	4.440	33,682,531
2023-04-06	4.550	4.560	4.330	4.390	4.390	67,114,417
2023-04-04	4.660	4.670	4.550	4.580	4.580	54,791,589
2023-04-03	4.650	4.730	4.630	4.700	4.700	45,384,264
2023-03-31	4.750	4.780	4.660	4.690	4.690	41,219,933
2023-03-30	4.700	4.830	4.630	4.750	4.750	55,397,745
2023-03-29	4.840	4.920	4.710	4.720	4.720	58,004,292
2023-03-28	5.070	5.070	4.810	4.820	4.820	83,823,863
2023-03-27	4.820	5.080	4.810	5.010	5.010	111,848,443
2023-03-24	4.900	4.910	4.810	4.840	4.840	53,189,528
2023-03-23	4.880	4.930	4.850	4.910	4.910	69,724,295
2023-03-22	5.000	5.010	4.880	4.930	4.930	129,834,130
2023-03-21	4.670	5.150	4.640	5.080	5.080	187,480,296
2023-03-20	4.600	4.780	4.580	4.700	4.700	65,430,929
2023-03-17	4.610	4.740	4.610	4.620	4.620	50,424,877
2023-03-16	4.600	4.650	4.530	4.530	4.530	40,392,536
2023-03-15	4.690	4.740	4.620	4.660	4.660	41,243,891
2023-03-14	4.570	4.860	4.530	4.730	4.730	71,461,779
2023-03-13	4.640	4.700	4.560	4.590	4.590	49,347,617
2023-03-10	4.800	4.800	4.670	4.680	4.680	57,330,105
2023-03-09	4.970	4.980	4.820	4.850	4.850	75,732,532
2023-03-08	4.760	5.010	4.730	4.970	4.970	125,945,428
2023-03-07	4.690	4.950	4.620	4.820	4.820	128,753,646
2023-03-06	4.710	4.730	4.660	4.680	4.680	34,883,549
2023-03-03	4.620	4.750	4.610	4.680	4.680	51,638,823
2023-03-02	4.700	4.700	4.610	4.620	4.620	46,760,621
2023-03-01	4.700	4.730	4.670	4.710	4.710	26,959,424
2023-02-28	4.630	4.730	4.630	4.710	4.710	38,548,172
2023-02-27	4.790	4.790	4.630	4.650	4.650	44,666,847
2023-02-24	4.780	4.830	4.710	4.790	4.790	39,450,567
2023-02-23	4.890	4.900	4.780	4.790	4.790	37,955,342
2023-02-22	4.900	4.900	4.850	4.870	4.870	30,447,945
2023-02-21	4.950	4.950	4.870	4.900	4.900	45,343,482
2023-02-20	4.840	4.990	4.830	4.940	4.940	58,350,933
2023-02-17	4.800	4.870	4.730	4.820	4.820	53,501,853
2023-02-16	4.990	5.010	4.780	4.830	4.830	83,188,371
2023-02-15	5.090	5.130	5.000	5.010	5.010	75,329,592
2023-02-14	5.180	5.190	5.100	5.110	5.110	47,307,428
2023-02-13	5.120	5.230	5.090	5.170	5.170	60,102,692
2023-02-10	5.180	5.200	5.100	5.130	5.130	52,760,051
2023-02-09	5.130	5.250	5.080	5.180	5.180	66,204,096
2023-02-08	5.300	5.340	5.170	5.180	5.180	112,645,199
2023-02-07	5.130	5.550	5.070	5.400	5.400	192,148,093
2023-02-06	5.120	5.190	5.080	5.100	5.100	63,778,333
2023-02-03	5.220	5.310	5.120	5.180	5.180	91,003,619

← NewerPage 15 of 21 · 1,217 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.