Global Top E Commerce Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.430	3.520	3.370	3.400	3.400	56,557,572
2022-01-28	3.280	3.410	3.210	3.350	3.350	43,900,419
2022-01-27	3.300	3.390	3.210	3.380	3.380	82,871,432
2022-01-26	3.130	3.230	3.130	3.230	3.230	36,520,693
2022-01-25	3.050	3.170	3.030	3.080	3.080	26,618,962
2022-01-24	3.070	3.120	3.020	3.070	3.070	17,806,481
2022-01-21	3.020	3.130	2.920	3.090	3.090	34,362,249
2022-01-20	3.120	3.150	3.020	3.030	3.030	23,105,300
2022-01-19	3.010	3.150	3.010	3.100	3.100	31,099,944
2022-01-18	3.110	3.180	3.030	3.030	3.030	49,874,151
2022-01-17	3.230	3.290	3.180	3.190	3.190	32,517,600
2022-01-14	3.190	3.240	3.140	3.140	3.140	27,026,387
2022-01-13	3.280	3.300	3.180	3.200	3.200	35,874,100
2022-01-12	3.320	3.410	3.300	3.310	3.310	29,065,200
2022-01-11	3.330	3.450	3.290	3.350	3.350	43,940,595
2022-01-10	3.190	3.360	3.180	3.360	3.360	42,018,525
2022-01-07	3.310	3.350	3.180	3.200	3.200	41,024,780
2022-01-06	3.320	3.490	3.280	3.330	3.330	47,980,319
2022-01-05	3.240	3.390	3.230	3.340	3.340	48,043,600
2022-01-04	3.080	3.290	3.080	3.290	3.290	53,514,314
2021-12-31	3.180	3.270	3.120	3.130	3.130	65,206,074
2021-12-30	3.350	3.470	3.260	3.270	3.270	54,697,500
2021-12-29	3.330	3.430	3.230	3.360	3.360	68,676,092
2021-12-28	3.570	3.630	3.390	3.390	3.390	90,820,400
2021-12-27	3.570	3.570	3.510	3.570	3.570	64,902,112
2021-12-24	3.310	3.480	3.290	3.400	3.400	56,209,825
2021-12-23	3.370	3.480	3.350	3.350	3.350	77,367,589
2021-12-22	3.240	3.360	3.230	3.360	3.360	32,341,056
2021-12-21	3.170	3.320	3.130	3.200	3.200	63,447,333
2021-12-20	3.350	3.370	3.240	3.240	3.240	79,797,812
2021-12-17	3.400	3.600	3.360	3.410	3.410	91,860,944
2021-12-16	3.300	3.510	3.220	3.450	3.450	110,231,014
2021-12-15	3.480	3.550	3.340	3.350	3.350	85,604,389
2021-12-14	3.430	3.590	3.340	3.500	3.500	108,167,382
2021-12-13	3.520	3.740	3.500	3.500	3.500	147,462,000
2021-12-10	3.700	3.740	3.500	3.680	3.680	201,977,569
2021-12-09	3.300	3.560	3.220	3.560	3.560	187,429,877
2021-12-08	3.540	3.540	3.300	3.390	3.390	233,658,460
2021-12-07	3.370	3.370	3.370	3.370	3.370	2,260,906
2021-12-06	3.210	3.210	3.210	3.210	3.210	3,200,200
2021-12-03	3.060	3.060	2.960	3.060	3.060	96,572,582
2021-12-02	2.960	2.960	2.780	2.910	2.910	184,315,616
2021-12-01	2.780	2.820	2.770	2.820	2.820	25,010,200
2021-11-30	2.600	2.690	2.580	2.690	2.690	35,879,618
2021-11-29	2.410	2.560	2.400	2.560	2.560	81,026,707
2021-11-26	2.410	2.450	2.380	2.440	2.440	29,593,228
2021-11-25	2.500	2.520	2.400	2.410	2.410	48,924,912
2021-11-24	2.490	2.530	2.460	2.500	2.500	44,794,000
2021-11-23	2.430	2.550	2.430	2.510	2.510	61,687,480
2021-11-22	2.390	2.490	2.330	2.460	2.460	54,337,792
2021-11-19	2.450	2.460	2.400	2.420	2.420	38,185,774
2021-11-18	2.390	2.500	2.380	2.450	2.450	66,853,174
2021-11-17	2.340	2.390	2.320	2.390	2.390	31,140,575
2021-11-16	2.340	2.390	2.330	2.350	2.350	26,870,750
2021-11-15	2.330	2.370	2.310	2.350	2.350	30,766,606
2021-11-12	2.410	2.430	2.340	2.350	2.350	46,070,025
2021-11-11	2.430	2.470	2.400	2.410	2.410	47,188,800
2021-11-10	2.340	2.480	2.320	2.450	2.450	73,908,832
2021-11-09	2.360	2.440	2.330	2.360	2.360	47,192,800
2021-11-08	2.350	2.390	2.330	2.380	2.380	36,469,600

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.