Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.070 | 3.070 | 2.950 | 2.970 | 2.970 | 35,164,535 |
| 2022-08-01 | 3.020 | 3.130 | 3.000 | 3.100 | 3.100 | 33,989,049 |
| 2022-07-29 | 3.060 | 3.060 | 3.000 | 3.030 | 3.030 | 20,730,517 |
| 2022-07-28 | 3.050 | 3.080 | 3.040 | 3.060 | 3.060 | 16,395,785 |
| 2022-07-27 | 3.070 | 3.090 | 3.040 | 3.060 | 3.060 | 15,200,131 |
| 2022-07-26 | 3.060 | 3.110 | 3.040 | 3.090 | 3.090 | 21,026,349 |
| 2022-07-25 | 3.020 | 3.080 | 3.010 | 3.060 | 3.060 | 15,128,124 |
| 2022-07-22 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 19,624,630 |
| 2022-07-21 | 3.040 | 3.070 | 3.000 | 3.010 | 3.010 | 23,843,232 |
| 2022-07-20 | 3.050 | 3.100 | 3.030 | 3.040 | 3.040 | 32,007,131 |
| 2022-07-19 | 3.120 | 3.130 | 3.050 | 3.080 | 3.080 | 26,718,903 |
| 2022-07-18 | 3.130 | 3.190 | 3.100 | 3.130 | 3.130 | 17,769,900 |
| 2022-07-15 | 3.120 | 3.160 | 3.030 | 3.160 | 3.160 | 31,511,566 |
| 2022-07-14 | 3.180 | 3.210 | 3.120 | 3.130 | 3.130 | 17,656,798 |
| 2022-07-13 | 3.160 | 3.210 | 3.150 | 3.180 | 3.180 | 12,899,481 |
| 2022-07-12 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 10,102,669 |
| 2022-07-11 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 9,556,600 |
| 2022-07-08 | 3.150 | 3.170 | 3.110 | 3.130 | 3.130 | 12,844,581 |
| 2022-07-07 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 13,761,892 |
| 2022-07-06 | 3.120 | 3.200 | 3.120 | 3.150 | 3.150 | 21,786,812 |
| 2022-07-05 | 3.090 | 3.150 | 3.090 | 3.130 | 3.130 | 47,326,400 |
| 2022-07-04 | 3.300 | 3.420 | 3.200 | 3.250 | 3.250 | 40,648,426 |
| 2022-07-01 | 3.280 | 3.350 | 3.240 | 3.330 | 3.330 | 32,855,525 |
| 2022-06-30 | 3.200 | 3.310 | 3.190 | 3.290 | 3.290 | 35,244,769 |
| 2022-06-29 | 3.100 | 3.200 | 3.080 | 3.150 | 3.150 | 24,332,415 |
| 2022-06-28 | 3.100 | 3.130 | 3.010 | 3.100 | 3.100 | 26,562,063 |
| 2022-06-27 | 3.180 | 3.210 | 3.140 | 3.150 | 3.150 | 15,234,572 |
| 2022-06-24 | 3.140 | 3.210 | 3.120 | 3.190 | 3.190 | 17,238,449 |
| 2022-06-23 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 14,805,025 |
| 2022-06-22 | 3.150 | 3.180 | 3.060 | 3.080 | 3.080 | 23,161,765 |
| 2022-06-21 | 3.190 | 3.210 | 3.130 | 3.130 | 3.130 | 40,913,765 |
| 2022-06-20 | 3.180 | 3.340 | 3.090 | 3.290 | 3.290 | 38,237,559 |
| 2022-06-17 | 3.360 | 3.390 | 3.180 | 3.180 | 3.180 | 45,771,300 |
| 2022-06-16 | 3.330 | 3.350 | 3.290 | 3.350 | 3.350 | 17,005,035 |
| 2022-06-15 | 3.360 | 3.380 | 3.310 | 3.330 | 3.330 | 22,868,956 |
| 2022-06-14 | 3.300 | 3.410 | 3.250 | 3.320 | 3.320 | 23,832,062 |
| 2022-06-13 | 3.280 | 3.350 | 3.220 | 3.320 | 3.320 | 23,526,235 |
| 2022-06-10 | 3.260 | 3.360 | 3.250 | 3.310 | 3.310 | 19,485,356 |
| 2022-06-09 | 3.200 | 3.300 | 3.190 | 3.280 | 3.280 | 25,548,800 |
| 2022-06-08 | 3.230 | 3.240 | 3.140 | 3.210 | 3.210 | 23,706,806 |
| 2022-06-07 | 3.210 | 3.280 | 3.210 | 3.220 | 3.220 | 19,350,386 |
| 2022-06-06 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 34,716,959 |
| 2022-06-02 | 3.420 | 3.530 | 3.290 | 3.330 | 3.330 | 35,074,859 |
| 2022-06-01 | 3.350 | 3.470 | 3.320 | 3.450 | 3.450 | 28,710,496 |
| 2022-05-31 | 3.280 | 3.390 | 3.250 | 3.350 | 3.350 | 26,371,006 |
| 2022-05-30 | 3.160 | 3.270 | 3.160 | 3.250 | 3.250 | 20,584,507 |
| 2022-05-27 | 3.260 | 3.290 | 3.160 | 3.190 | 3.190 | 19,925,900 |
| 2022-05-26 | 3.240 | 3.260 | 3.180 | 3.240 | 3.240 | 18,069,400 |
| 2022-05-25 | 3.150 | 3.250 | 3.150 | 3.230 | 3.230 | 20,100,800 |
| 2022-05-24 | 3.250 | 3.280 | 3.150 | 3.160 | 3.160 | 31,922,400 |
| 2022-05-23 | 3.320 | 3.360 | 3.240 | 3.250 | 3.250 | 59,370,509 |
| 2022-05-20 | 3.240 | 3.410 | 3.200 | 3.410 | 3.410 | 49,347,007 |
| 2022-05-19 | 3.090 | 3.290 | 3.060 | 3.250 | 3.250 | 33,673,800 |
| 2022-05-18 | 3.170 | 3.210 | 3.100 | 3.150 | 3.150 | 22,346,299 |
| 2022-05-17 | 3.110 | 3.240 | 3.090 | 3.170 | 3.170 | 34,404,340 |
| 2022-05-16 | 3.070 | 3.160 | 3.040 | 3.090 | 3.090 | 23,498,400 |
| 2022-05-13 | 2.960 | 3.080 | 2.950 | 3.070 | 3.070 | 23,079,900 |
| 2022-05-12 | 2.850 | 3.030 | 2.840 | 2.970 | 2.970 | 23,584,700 |
| 2022-05-11 | 2.920 | 2.990 | 2.880 | 2.900 | 2.900 | 19,893,800 |
| 2022-05-10 | 2.860 | 2.910 | 2.840 | 2.890 | 2.890 | 17,030,659 |
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.