Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.020 | 3.230 | 3.010 | 3.200 | 3.200 | 161,540,750 |
| 2026-07-17 | 3.160 | 3.220 | 3.010 | 3.020 | 3.020 | 137,550,781 |
| 2026-07-16 | 3.130 | 3.310 | 3.080 | 3.250 | 3.250 | 232,870,828 |
| 2026-07-15 | 2.950 | 3.140 | 2.930 | 3.140 | 3.140 | 165,957,891 |
| 2026-07-14 | 2.750 | 2.850 | 2.720 | 2.850 | 2.850 | 44,918,602 |
| 2026-07-13 | 2.900 | 2.950 | 2.770 | 2.790 | 2.790 | 70,103,000 |
| 2026-07-10 | 2.820 | 2.990 | 2.770 | 2.930 | 2.930 | 88,601,797 |
| 2026-07-09 | 2.900 | 2.910 | 2.770 | 2.840 | 2.840 | 62,585,059 |
| 2026-07-08 | 2.850 | 2.990 | 2.790 | 2.950 | 2.950 | 60,820,602 |
| 2026-07-07 | 2.960 | 2.970 | 2.880 | 2.880 | 2.880 | 40,606,500 |
| 2026-07-06 | 3.050 | 3.060 | 2.950 | 2.950 | 2.950 | 55,121,641 |
| 2026-07-03 | 3.050 | 3.080 | 3.000 | 3.060 | 3.060 | 50,308,359 |
| 2026-07-02 | 3.090 | 3.160 | 3.030 | 3.040 | 3.040 | 71,160,336 |
| 2026-07-01 | 3.000 | 3.120 | 2.980 | 3.120 | 3.120 | 89,538,578 |
| 2026-06-30 | 2.990 | 3.030 | 2.910 | 3.010 | 3.010 | 62,057,070 |
| 2026-06-29 | 3.070 | 3.080 | 2.940 | 2.990 | 2.990 | 71,756,352 |
| 2026-06-26 | 3.110 | 3.180 | 3.040 | 3.100 | 3.100 | 59,436,801 |
| 2026-06-25 | 3.240 | 3.290 | 3.140 | 3.140 | 3.140 | 85,175,148 |
| 2026-06-24 | 3.390 | 3.420 | 3.240 | 3.280 | 3.280 | 111,592,148 |
| 2026-06-23 | 3.330 | 3.670 | 3.300 | 3.480 | 3.480 | 173,393,562 |
| 2026-06-22 | 3.250 | 3.360 | 3.200 | 3.340 | 3.340 | 79,995,102 |
| 2026-06-18 | 3.440 | 3.470 | 3.250 | 3.250 | 3.250 | 94,110,008 |
| 2026-06-17 | 3.580 | 3.610 | 3.390 | 3.430 | 3.430 | 131,294,000 |
| 2026-06-16 | 3.670 | 3.790 | 3.550 | 3.650 | 3.650 | 131,149,297 |
| 2026-06-15 | 3.520 | 3.610 | 3.490 | 3.610 | 3.610 | 70,248,438 |
| 2026-06-12 | 3.470 | 3.560 | 3.400 | 3.500 | 3.500 | 76,390,703 |
| 2026-06-11 | 3.420 | 3.460 | 3.330 | 3.380 | 3.380 | 57,167,602 |
| 2026-06-10 | 3.540 | 3.600 | 3.430 | 3.470 | 3.470 | 59,002,602 |
| 2026-06-09 | 3.570 | 3.610 | 3.400 | 3.580 | 3.580 | 77,962,602 |
| 2026-06-08 | 3.540 | 3.690 | 3.490 | 3.530 | 3.530 | 79,904,703 |
| 2026-06-05 | 3.670 | 3.840 | 3.630 | 3.650 | 3.650 | 90,427,398 |
| 2026-06-04 | 3.690 | 3.740 | 3.630 | 3.670 | 3.670 | 65,336,910 |
| 2026-06-03 | 3.710 | 3.830 | 3.680 | 3.740 | 3.740 | 83,868,805 |
| 2026-06-02 | 3.850 | 3.850 | 3.680 | 3.730 | 3.730 | 107,102,492 |
| 2026-06-01 | 3.750 | 3.890 | 3.710 | 3.830 | 3.830 | 130,819,203 |
| 2026-05-29 | 3.870 | 3.980 | 3.760 | 3.800 | 3.800 | 217,458,703 |
| 2026-05-28 | 3.490 | 3.870 | 3.480 | 3.870 | 3.870 | 139,513,703 |
| 2026-05-27 | 3.580 | 3.610 | 3.490 | 3.520 | 3.520 | 62,932,328 |
| 2026-05-26 | 3.710 | 3.720 | 3.540 | 3.600 | 3.600 | 80,201,992 |
| 2026-05-25 | 3.840 | 3.890 | 3.700 | 3.740 | 3.740 | 77,523,102 |
| 2026-05-22 | 3.850 | 3.880 | 3.770 | 3.860 | 3.860 | 75,421,203 |
| 2026-05-21 | 4.060 | 4.110 | 3.810 | 3.830 | 3.830 | 107,216,203 |
| 2026-05-20 | 4.160 | 4.170 | 4.020 | 4.030 | 4.030 | 103,478,000 |
| 2026-05-19 | 4.170 | 4.310 | 4.130 | 4.180 | 4.180 | 115,356,094 |
| 2026-05-18 | 4.260 | 4.320 | 4.120 | 4.200 | 4.200 | 163,088,797 |
| 2026-05-15 | 4.380 | 4.540 | 4.290 | 4.320 | 4.320 | 225,658,891 |
| 2026-05-14 | 4.410 | 4.660 | 4.350 | 4.510 | 4.510 | 309,382,031 |
| 2026-05-13 | 4.280 | 4.480 | 4.260 | 4.430 | 4.430 | 232,385,594 |
| 2026-05-12 | 4.600 | 4.610 | 4.270 | 4.330 | 4.330 | 309,638,312 |
| 2026-05-11 | 4.100 | 4.540 | 4.080 | 4.540 | 4.540 | 410,786,875 |
| 2026-05-08 | 4.040 | 4.210 | 4.040 | 4.130 | 4.130 | 255,151,594 |
| 2026-05-07 | 4.020 | 4.270 | 3.960 | 4.110 | 4.110 | 354,739,406 |
| 2026-05-06 | 3.950 | 4.020 | 3.820 | 4.020 | 4.020 | 177,396,891 |
| 2026-04-30 | 3.650 | 3.650 | 3.640 | 3.650 | 3.650 | 70,481,000 |
| 2026-04-29 | 3.240 | 3.360 | 3.230 | 3.320 | 3.320 | 48,912,754 |
| 2026-04-28 | 3.260 | 3.320 | 3.220 | 3.240 | 3.240 | 35,071,301 |
| 2026-04-27 | 3.340 | 3.340 | 3.210 | 3.290 | 3.290 | 41,055,102 |
| 2026-04-24 | 3.330 | 3.350 | 3.280 | 3.350 | 3.350 | 31,143,801 |
| 2026-04-23 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 32,411,900 |
| 2026-04-22 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 30,824,311 |
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.