Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.450 | 4.650 | 4.210 | 4.510 | 4.510 | 277,094,206 |
| 2022-11-01 | 4.400 | 4.930 | 4.350 | 4.590 | 4.590 | 294,467,386 |
| 2022-10-31 | 4.480 | 4.620 | 4.130 | 4.550 | 4.550 | 250,179,337 |
| 2022-10-28 | 4.190 | 4.630 | 4.170 | 4.440 | 4.440 | 284,886,755 |
| 2022-10-27 | 4.210 | 4.580 | 4.010 | 4.250 | 4.250 | 239,642,336 |
| 2022-10-26 | 4.320 | 4.780 | 4.170 | 4.400 | 4.400 | 330,879,348 |
| 2022-10-25 | 3.740 | 4.350 | 3.740 | 4.350 | 4.350 | 199,407,956 |
| 2022-10-24 | 4.520 | 4.820 | 3.940 | 3.950 | 3.950 | 304,319,208 |
| 2022-10-21 | 4.290 | 4.380 | 4.090 | 4.380 | 4.380 | 112,736,510 |
| 2022-10-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 11,070,084 |
| 2022-10-19 | 3.250 | 3.620 | 3.250 | 3.620 | 3.620 | 41,148,901 |
| 2022-10-18 | 3.240 | 3.510 | 3.230 | 3.290 | 3.290 | 96,914,677 |
| 2022-10-17 | 3.290 | 3.330 | 3.220 | 3.240 | 3.240 | 81,648,447 |
| 2022-10-14 | 3.030 | 3.310 | 3.010 | 3.310 | 3.310 | 52,553,053 |
| 2022-10-13 | 3.050 | 3.080 | 3.000 | 3.010 | 3.010 | 44,613,942 |
| 2022-10-12 | 3.010 | 3.150 | 3.010 | 3.090 | 3.090 | 42,809,488 |
| 2022-10-11 | 3.020 | 3.070 | 2.920 | 3.000 | 3.000 | 48,170,018 |
| 2022-10-10 | 3.060 | 3.350 | 2.980 | 3.080 | 3.080 | 67,025,381 |
| 2022-09-30 | 3.660 | 3.660 | 3.100 | 3.120 | 3.120 | 135,472,480 |
| 2022-09-29 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2022-09-28 | 3.470 | 3.480 | 3.330 | 3.330 | 3.330 | 26,838,010 |
| 2022-09-27 | 3.450 | 3.500 | 3.420 | 3.490 | 3.490 | 20,060,748 |
| 2022-09-26 | 3.510 | 3.520 | 3.410 | 3.440 | 3.440 | 20,721,222 |
| 2022-09-23 | 3.570 | 3.640 | 3.520 | 3.550 | 3.550 | 28,500,698 |
| 2022-09-22 | 3.440 | 3.640 | 3.440 | 3.590 | 3.590 | 37,399,753 |
| 2022-09-21 | 3.440 | 3.490 | 3.400 | 3.470 | 3.470 | 21,307,453 |
| 2022-09-20 | 3.310 | 3.470 | 3.300 | 3.470 | 3.470 | 32,144,670 |
| 2022-09-19 | 3.400 | 3.420 | 3.230 | 3.300 | 3.300 | 26,916,956 |
| 2022-09-16 | 3.420 | 3.490 | 3.380 | 3.400 | 3.400 | 34,342,040 |
| 2022-09-15 | 3.400 | 3.490 | 3.380 | 3.410 | 3.410 | 36,334,993 |
| 2022-09-14 | 3.380 | 3.480 | 3.370 | 3.420 | 3.420 | 27,662,692 |
| 2022-09-13 | 3.450 | 3.520 | 3.410 | 3.420 | 3.420 | 37,248,349 |
| 2022-09-09 | 3.340 | 3.370 | 3.300 | 3.360 | 3.360 | 16,537,862 |
| 2022-09-08 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 19,515,285 |
| 2022-09-07 | 3.280 | 3.340 | 3.270 | 3.300 | 3.300 | 15,223,157 |
| 2022-09-06 | 3.280 | 3.310 | 3.250 | 3.290 | 3.290 | 16,820,546 |
| 2022-09-05 | 3.270 | 3.340 | 3.270 | 3.280 | 3.280 | 19,849,587 |
| 2022-09-02 | 3.250 | 3.310 | 3.250 | 3.270 | 3.270 | 16,308,652 |
| 2022-09-01 | 3.260 | 3.310 | 3.220 | 3.250 | 3.250 | 33,176,951 |
| 2022-08-31 | 3.300 | 3.390 | 3.300 | 3.300 | 3.300 | 37,379,872 |
| 2022-08-30 | 3.290 | 3.470 | 3.280 | 3.470 | 3.470 | 38,339,712 |
| 2022-08-29 | 3.370 | 3.380 | 3.260 | 3.300 | 3.300 | 28,677,603 |
| 2022-08-26 | 3.380 | 3.440 | 3.310 | 3.400 | 3.400 | 31,915,647 |
| 2022-08-25 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 56,526,579 |
| 2022-08-24 | 3.280 | 3.330 | 3.240 | 3.240 | 3.240 | 31,857,658 |
| 2022-08-23 | 3.310 | 3.370 | 3.280 | 3.290 | 3.290 | 36,693,512 |
| 2022-08-22 | 3.210 | 3.320 | 3.200 | 3.300 | 3.300 | 35,073,319 |
| 2022-08-19 | 3.110 | 3.280 | 3.110 | 3.210 | 3.210 | 38,549,280 |
| 2022-08-18 | 3.090 | 3.180 | 3.090 | 3.130 | 3.130 | 28,380,384 |
| 2022-08-17 | 3.030 | 3.110 | 3.000 | 3.100 | 3.100 | 37,184,982 |
| 2022-08-16 | 3.090 | 3.150 | 3.060 | 3.070 | 3.070 | 31,178,242 |
| 2022-08-15 | 3.040 | 3.150 | 3.040 | 3.130 | 3.130 | 34,379,391 |
| 2022-08-12 | 3.010 | 3.050 | 2.990 | 3.010 | 3.010 | 15,419,567 |
| 2022-08-11 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 14,293,857 |
| 2022-08-10 | 2.950 | 3.030 | 2.930 | 3.010 | 3.010 | 16,600,748 |
| 2022-08-09 | 2.900 | 2.970 | 2.890 | 2.950 | 2.950 | 13,569,927 |
| 2022-08-08 | 2.890 | 2.930 | 2.880 | 2.900 | 2.900 | 10,098,874 |
| 2022-08-05 | 2.900 | 2.920 | 2.880 | 2.910 | 2.910 | 10,707,791 |
| 2022-08-04 | 2.860 | 2.910 | 2.860 | 2.900 | 2.900 | 13,672,883 |
| 2022-08-03 | 2.910 | 2.940 | 2.840 | 2.860 | 2.860 | 31,961,753 |
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.