Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.860 | 2.930 | 2.830 | 2.910 | 2.910 | 19,679,064 |
| 2022-05-06 | 2.890 | 2.960 | 2.890 | 2.890 | 2.890 | 34,857,245 |
| 2022-05-05 | 3.160 | 3.180 | 3.040 | 3.040 | 3.040 | 43,143,454 |
| 2022-04-29 | 2.760 | 3.050 | 2.760 | 3.030 | 3.030 | 52,548,605 |
| 2022-04-28 | 2.790 | 2.900 | 2.780 | 2.900 | 2.900 | 34,854,104 |
| 2022-04-27 | 2.820 | 2.880 | 2.760 | 2.760 | 2.760 | 30,634,138 |
| 2022-04-26 | 3.000 | 3.050 | 2.910 | 2.910 | 2.910 | 22,947,140 |
| 2022-04-25 | 3.190 | 3.190 | 3.060 | 3.060 | 3.060 | 26,621,500 |
| 2022-04-22 | 3.230 | 3.260 | 3.150 | 3.220 | 3.220 | 25,857,536 |
| 2022-04-21 | 3.100 | 3.320 | 3.100 | 3.290 | 3.290 | 39,537,221 |
| 2022-04-20 | 3.240 | 3.280 | 3.110 | 3.160 | 3.160 | 29,376,520 |
| 2022-04-19 | 3.240 | 3.340 | 3.190 | 3.270 | 3.270 | 30,734,860 |
| 2022-04-18 | 3.110 | 3.300 | 3.110 | 3.250 | 3.250 | 33,215,648 |
| 2022-04-15 | 3.040 | 3.200 | 3.040 | 3.150 | 3.150 | 26,701,780 |
| 2022-04-14 | 3.120 | 3.130 | 3.010 | 3.060 | 3.060 | 30,363,561 |
| 2022-04-13 | 3.060 | 3.220 | 3.060 | 3.150 | 3.150 | 32,937,836 |
| 2022-04-12 | 3.010 | 3.080 | 2.980 | 3.070 | 3.070 | 18,781,455 |
| 2022-04-11 | 3.090 | 3.180 | 3.030 | 3.040 | 3.040 | 24,122,500 |
| 2022-04-08 | 3.110 | 3.140 | 3.070 | 3.100 | 3.100 | 24,721,860 |
| 2022-04-07 | 3.020 | 3.170 | 3.010 | 3.150 | 3.150 | 40,487,725 |
| 2022-04-06 | 3.020 | 3.100 | 3.000 | 3.020 | 3.020 | 19,650,500 |
| 2022-04-01 | 2.980 | 3.050 | 2.970 | 3.040 | 3.040 | 15,332,229 |
| 2022-03-31 | 3.030 | 3.070 | 2.970 | 3.010 | 3.010 | 22,428,000 |
| 2022-03-30 | 3.050 | 3.090 | 3.000 | 3.020 | 3.020 | 31,043,753 |
| 2022-03-29 | 3.090 | 3.180 | 3.070 | 3.090 | 3.090 | 30,564,706 |
| 2022-03-28 | 3.100 | 3.200 | 3.070 | 3.090 | 3.090 | 39,367,297 |
| 2022-03-25 | 3.020 | 3.130 | 2.980 | 3.130 | 3.130 | 21,904,744 |
| 2022-03-24 | 3.080 | 3.130 | 2.980 | 2.980 | 2.980 | 34,533,200 |
| 2022-03-23 | 2.880 | 3.070 | 2.870 | 3.070 | 3.070 | 37,721,559 |
| 2022-03-22 | 2.960 | 3.060 | 2.920 | 2.920 | 2.920 | 39,680,500 |
| 2022-03-21 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 5,674,000 |
| 2022-03-18 | 2.690 | 2.790 | 2.660 | 2.770 | 2.770 | 18,501,606 |
| 2022-03-17 | 2.680 | 2.770 | 2.680 | 2.720 | 2.720 | 20,931,106 |
| 2022-03-16 | 2.750 | 2.780 | 2.630 | 2.690 | 2.690 | 34,550,760 |
| 2022-03-15 | 2.860 | 2.880 | 2.770 | 2.770 | 2.770 | 25,829,230 |
| 2022-03-14 | 2.810 | 2.970 | 2.780 | 2.920 | 2.920 | 27,432,800 |
| 2022-03-11 | 2.860 | 2.900 | 2.760 | 2.870 | 2.870 | 27,250,930 |
| 2022-03-10 | 2.780 | 2.890 | 2.760 | 2.890 | 2.890 | 24,462,835 |
| 2022-03-09 | 2.900 | 2.910 | 2.730 | 2.750 | 2.750 | 32,371,600 |
| 2022-03-08 | 3.000 | 3.020 | 2.870 | 2.870 | 2.870 | 32,144,827 |
| 2022-03-07 | 3.050 | 3.070 | 3.000 | 3.020 | 3.020 | 16,024,100 |
| 2022-03-04 | 3.110 | 3.120 | 3.030 | 3.060 | 3.060 | 25,799,000 |
| 2022-03-03 | 3.100 | 3.170 | 3.080 | 3.130 | 3.130 | 21,660,306 |
| 2022-03-02 | 3.100 | 3.160 | 3.080 | 3.080 | 3.080 | 19,739,700 |
| 2022-03-01 | 3.040 | 3.180 | 2.970 | 3.130 | 3.130 | 28,291,522 |
| 2022-02-28 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 15,464,906 |
| 2022-02-25 | 3.060 | 3.140 | 3.050 | 3.120 | 3.120 | 23,640,216 |
| 2022-02-24 | 3.160 | 3.180 | 3.020 | 3.050 | 3.050 | 40,851,400 |
| 2022-02-23 | 3.090 | 3.210 | 3.090 | 3.180 | 3.180 | 21,435,706 |
| 2022-02-22 | 3.220 | 3.260 | 3.120 | 3.140 | 3.140 | 39,944,135 |
| 2022-02-21 | 3.320 | 3.330 | 3.220 | 3.280 | 3.280 | 34,659,000 |
| 2022-02-18 | 3.390 | 3.390 | 3.310 | 3.360 | 3.360 | 20,336,006 |
| 2022-02-17 | 3.330 | 3.450 | 3.310 | 3.390 | 3.390 | 30,447,451 |
| 2022-02-16 | 3.330 | 3.370 | 3.300 | 3.320 | 3.320 | 21,993,700 |
| 2022-02-15 | 3.470 | 3.470 | 3.360 | 3.360 | 3.360 | 24,659,231 |
| 2022-02-14 | 3.440 | 3.450 | 3.350 | 3.400 | 3.400 | 28,434,202 |
| 2022-02-11 | 3.290 | 3.410 | 3.280 | 3.390 | 3.390 | 39,654,553 |
| 2022-02-10 | 3.600 | 3.610 | 3.350 | 3.360 | 3.360 | 61,945,272 |
| 2022-02-09 | 3.410 | 3.490 | 3.390 | 3.490 | 3.490 | 32,260,043 |
| 2022-02-08 | 3.330 | 3.360 | 3.250 | 3.320 | 3.320 | 35,810,383 |
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.