Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.300 | 5.540 | 5.280 | 5.280 | 5.280 | 145,830,177 |
| 2023-02-01 | 5.090 | 5.290 | 5.070 | 5.240 | 5.240 | 102,813,489 |
| 2023-01-31 | 5.200 | 5.200 | 5.090 | 5.140 | 5.140 | 91,125,310 |
| 2023-01-30 | 5.210 | 5.300 | 5.120 | 5.280 | 5.280 | 140,778,005 |
| 2023-01-20 | 4.950 | 5.190 | 4.940 | 5.130 | 5.130 | 96,982,912 |
| 2023-01-19 | 5.140 | 5.190 | 4.890 | 4.960 | 4.960 | 123,044,496 |
| 2023-01-18 | 5.180 | 5.230 | 5.120 | 5.130 | 5.130 | 77,509,045 |
| 2023-01-17 | 5.300 | 5.420 | 5.160 | 5.220 | 5.220 | 118,512,786 |
| 2023-01-16 | 5.510 | 5.550 | 5.210 | 5.320 | 5.320 | 195,095,104 |
| 2023-01-13 | 5.300 | 5.800 | 5.120 | 5.600 | 5.600 | 274,876,924 |
| 2023-01-12 | 5.230 | 5.550 | 5.210 | 5.320 | 5.320 | 211,535,125 |
| 2023-01-11 | 5.190 | 5.250 | 5.080 | 5.110 | 5.110 | 108,085,846 |
| 2023-01-10 | 5.300 | 5.400 | 5.100 | 5.230 | 5.230 | 162,211,480 |
| 2023-01-09 | 5.330 | 5.440 | 5.250 | 5.310 | 5.310 | 163,387,001 |
| 2023-01-06 | 5.510 | 5.650 | 5.160 | 5.330 | 5.330 | 300,007,799 |
| 2023-01-05 | 6.120 | 6.490 | 5.630 | 5.690 | 5.690 | 448,969,324 |
| 2023-01-04 | 5.670 | 6.120 | 5.360 | 6.120 | 6.120 | 370,785,893 |
| 2023-01-03 | 5.590 | 5.760 | 5.290 | 5.560 | 5.560 | 378,446,814 |
| 2022-12-30 | 4.900 | 5.320 | 4.890 | 5.320 | 5.320 | 209,465,239 |
| 2022-12-29 | 4.800 | 4.920 | 4.700 | 4.840 | 4.840 | 162,609,617 |
| 2022-12-28 | 4.750 | 5.090 | 4.630 | 4.930 | 4.930 | 251,791,277 |
| 2022-12-27 | 4.880 | 4.900 | 4.580 | 4.720 | 4.720 | 222,425,676 |
| 2022-12-26 | 4.330 | 4.760 | 4.290 | 4.760 | 4.760 | 195,696,228 |
| 2022-12-23 | 4.500 | 4.610 | 4.190 | 4.330 | 4.330 | 164,302,630 |
| 2022-12-22 | 4.760 | 4.920 | 4.590 | 4.620 | 4.620 | 167,736,101 |
| 2022-12-21 | 4.510 | 5.050 | 4.440 | 4.860 | 4.860 | 234,785,778 |
| 2022-12-20 | 4.500 | 4.660 | 4.400 | 4.600 | 4.600 | 155,520,435 |
| 2022-12-19 | 4.510 | 4.680 | 4.430 | 4.530 | 4.530 | 171,494,861 |
| 2022-12-16 | 4.660 | 4.810 | 4.450 | 4.550 | 4.550 | 210,762,787 |
| 2022-12-15 | 4.660 | 5.150 | 4.650 | 4.780 | 4.780 | 251,894,851 |
| 2022-12-14 | 5.110 | 5.240 | 4.820 | 4.820 | 4.820 | 325,580,204 |
| 2022-12-13 | 5.060 | 5.420 | 4.910 | 5.350 | 5.350 | 404,769,608 |
| 2022-12-12 | 5.080 | 5.500 | 4.810 | 4.990 | 4.990 | 415,898,163 |
| 2022-12-09 | 4.790 | 5.100 | 4.520 | 5.100 | 5.100 | 399,541,022 |
| 2022-12-08 | 4.190 | 4.640 | 4.120 | 4.640 | 4.640 | 251,561,549 |
| 2022-12-07 | 3.830 | 4.220 | 3.830 | 4.220 | 4.220 | 203,688,183 |
| 2022-12-06 | 3.910 | 4.060 | 3.820 | 3.840 | 3.840 | 87,032,722 |
| 2022-12-05 | 3.750 | 3.980 | 3.740 | 3.940 | 3.940 | 107,560,678 |
| 2022-12-02 | 3.820 | 3.990 | 3.790 | 3.960 | 3.960 | 111,489,024 |
| 2022-12-01 | 3.910 | 3.940 | 3.830 | 3.870 | 3.870 | 91,723,325 |
| 2022-11-30 | 3.990 | 4.090 | 3.860 | 3.900 | 3.900 | 135,593,406 |
| 2022-11-29 | 3.840 | 3.970 | 3.810 | 3.930 | 3.930 | 126,816,013 |
| 2022-11-28 | 3.870 | 4.030 | 3.750 | 3.880 | 3.880 | 195,039,394 |
| 2022-11-25 | 3.840 | 3.970 | 3.750 | 3.970 | 3.970 | 151,896,183 |
| 2022-11-24 | 3.590 | 3.650 | 3.560 | 3.610 | 3.610 | 43,698,633 |
| 2022-11-23 | 3.560 | 3.610 | 3.500 | 3.580 | 3.580 | 46,590,431 |
| 2022-11-22 | 3.650 | 3.660 | 3.490 | 3.580 | 3.580 | 81,464,314 |
| 2022-11-21 | 3.690 | 3.740 | 3.590 | 3.660 | 3.660 | 86,564,844 |
| 2022-11-18 | 3.940 | 3.980 | 3.730 | 3.760 | 3.760 | 87,491,457 |
| 2022-11-17 | 4.000 | 4.030 | 3.910 | 3.930 | 3.930 | 79,300,134 |
| 2022-11-16 | 3.870 | 4.110 | 3.860 | 4.050 | 4.050 | 122,337,059 |
| 2022-11-15 | 3.840 | 3.990 | 3.820 | 3.910 | 3.910 | 73,600,262 |
| 2022-11-14 | 3.960 | 3.990 | 3.840 | 3.870 | 3.870 | 99,904,157 |
| 2022-11-11 | 3.930 | 4.180 | 3.800 | 4.050 | 4.050 | 182,415,068 |
| 2022-11-10 | 3.790 | 3.910 | 3.770 | 3.890 | 3.890 | 89,914,579 |
| 2022-11-09 | 3.980 | 4.000 | 3.820 | 3.830 | 3.830 | 130,099,204 |
| 2022-11-08 | 4.100 | 4.160 | 4.010 | 4.020 | 4.020 | 111,043,100 |
| 2022-11-07 | 4.060 | 4.200 | 3.960 | 4.150 | 4.150 | 175,737,221 |
| 2022-11-04 | 4.100 | 4.220 | 4.050 | 4.080 | 4.080 | 181,269,403 |
| 2022-11-03 | 4.430 | 4.680 | 4.240 | 4.250 | 4.250 | 231,538,183 |
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.