Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.530 | 3.540 | 3.420 | 3.450 | 3.450 | 52,171,102 |
| 2026-04-20 | 3.470 | 3.540 | 3.460 | 3.530 | 3.530 | 44,434,102 |
| 2026-04-17 | 3.500 | 3.510 | 3.430 | 3.480 | 3.480 | 35,875,887 |
| 2026-04-16 | 3.480 | 3.520 | 3.440 | 3.510 | 3.510 | 34,911,199 |
| 2026-04-15 | 3.520 | 3.530 | 3.440 | 3.450 | 3.450 | 31,605,900 |
| 2026-04-14 | 3.530 | 3.550 | 3.460 | 3.510 | 3.510 | 30,057,199 |
| 2026-04-13 | 3.480 | 3.530 | 3.460 | 3.520 | 3.520 | 34,432,191 |
| 2026-04-10 | 3.510 | 3.590 | 3.490 | 3.520 | 3.520 | 51,574,500 |
| 2026-04-09 | 3.600 | 3.610 | 3.470 | 3.480 | 3.480 | 59,599,699 |
| 2026-04-08 | 3.560 | 3.640 | 3.520 | 3.640 | 3.640 | 57,657,090 |
| 2026-04-07 | 3.420 | 3.540 | 3.410 | 3.510 | 3.510 | 55,954,840 |
| 2026-04-03 | 3.530 | 3.540 | 3.360 | 3.360 | 3.360 | 30,912,000 |
| 2026-04-02 | 3.560 | 3.580 | 3.470 | 3.480 | 3.480 | 33,040,352 |
| 2026-04-01 | 3.610 | 3.630 | 3.550 | 3.590 | 3.590 | 38,919,727 |
| 2026-03-31 | 3.600 | 3.720 | 3.570 | 3.570 | 3.570 | 53,623,500 |
| 2026-03-30 | 3.470 | 3.590 | 3.470 | 3.570 | 3.570 | 39,984,602 |
| 2026-03-27 | 3.550 | 3.580 | 3.490 | 3.550 | 3.550 | 45,099,000 |
| 2026-03-26 | 3.570 | 3.630 | 3.480 | 3.500 | 3.500 | 43,657,898 |
| 2026-03-25 | 3.480 | 3.570 | 3.470 | 3.570 | 3.570 | 47,251,000 |
| 2026-03-24 | 3.400 | 3.490 | 3.340 | 3.480 | 3.480 | 53,580,102 |
| 2026-03-23 | 3.420 | 3.480 | 3.300 | 3.330 | 3.330 | 51,742,887 |
| 2026-03-20 | 3.650 | 3.670 | 3.500 | 3.500 | 3.500 | 46,084,219 |
| 2026-03-19 | 3.670 | 3.780 | 3.640 | 3.660 | 3.660 | 43,479,898 |
| 2026-03-18 | 3.840 | 3.840 | 3.660 | 3.710 | 3.710 | 61,867,801 |
| 2026-03-17 | 3.780 | 3.880 | 3.760 | 3.820 | 3.820 | 67,985,602 |
| 2026-03-16 | 3.720 | 3.830 | 3.720 | 3.800 | 3.800 | 66,454,602 |
| 2026-03-13 | 3.700 | 3.760 | 3.690 | 3.700 | 3.700 | 34,273,199 |
| 2026-03-12 | 3.760 | 3.760 | 3.710 | 3.710 | 3.710 | 27,629,301 |
| 2026-03-11 | 3.800 | 3.820 | 3.750 | 3.760 | 3.760 | 43,149,199 |
| 2026-03-10 | 3.810 | 3.930 | 3.750 | 3.830 | 3.830 | 77,009,820 |
| 2026-03-09 | 3.710 | 3.800 | 3.710 | 3.790 | 3.790 | 47,600,566 |
| 2026-03-06 | 3.640 | 3.830 | 3.620 | 3.770 | 3.770 | 63,659,699 |
| 2026-03-05 | 3.730 | 3.780 | 3.670 | 3.680 | 3.680 | 43,047,000 |
| 2026-03-04 | 3.570 | 3.870 | 3.470 | 3.720 | 3.720 | 57,151,801 |
| 2026-03-03 | 3.880 | 3.880 | 3.640 | 3.650 | 3.650 | 70,111,117 |
| 2026-03-02 | 3.980 | 3.990 | 3.870 | 3.890 | 3.890 | 62,311,500 |
| 2026-02-27 | 4.000 | 4.050 | 3.980 | 4.050 | 4.050 | 41,098,754 |
| 2026-02-26 | 3.980 | 4.020 | 3.970 | 4.010 | 4.010 | 47,257,500 |
| 2026-02-25 | 3.970 | 4.020 | 3.960 | 3.990 | 3.990 | 36,798,859 |
| 2026-02-24 | 3.980 | 4.010 | 3.970 | 3.980 | 3.980 | 35,014,352 |
| 2026-02-13 | 3.950 | 4.000 | 3.950 | 3.960 | 3.960 | 20,515,100 |
| 2026-02-12 | 4.030 | 4.030 | 3.950 | 3.950 | 3.950 | 34,175,898 |
| 2026-02-11 | 4.050 | 4.070 | 4.020 | 4.020 | 4.020 | 36,736,000 |
| 2026-02-10 | 4.160 | 4.210 | 4.080 | 4.080 | 4.080 | 63,163,000 |
| 2026-02-09 | 3.990 | 4.050 | 3.990 | 4.040 | 4.040 | 40,394,102 |
| 2026-02-06 | 3.970 | 4.070 | 3.930 | 3.990 | 3.990 | 39,761,699 |
| 2026-02-05 | 4.000 | 4.020 | 3.950 | 3.980 | 3.980 | 32,822,398 |
| 2026-02-04 | 4.020 | 4.050 | 3.980 | 4.040 | 4.040 | 49,859,500 |
| 2026-02-03 | 3.910 | 4.100 | 3.830 | 4.080 | 4.080 | 99,675,797 |
| 2026-02-02 | 3.980 | 4.010 | 3.890 | 3.910 | 3.910 | 59,516,000 |
| 2026-01-30 | 4.050 | 4.070 | 4.000 | 4.060 | 4.060 | 46,690,047 |
| 2026-01-29 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 61,018,754 |
| 2026-01-28 | 4.160 | 4.200 | 4.140 | 4.150 | 4.150 | 43,530,000 |
| 2026-01-27 | 4.170 | 4.210 | 4.110 | 4.200 | 4.200 | 56,163,391 |
| 2026-01-26 | 4.220 | 4.250 | 4.160 | 4.170 | 4.170 | 64,499,848 |
| 2026-01-23 | 4.170 | 4.280 | 4.140 | 4.260 | 4.260 | 91,210,438 |
| 2026-01-22 | 4.130 | 4.230 | 4.130 | 4.200 | 4.200 | 85,018,852 |
| 2026-01-21 | 4.500 | 4.520 | 4.130 | 4.150 | 4.150 | 237,063,016 |
| 2026-01-20 | 4.630 | 4.680 | 4.560 | 4.590 | 4.590 | 55,794,000 |
| 2026-01-19 | 4.560 | 4.640 | 4.520 | 4.640 | 4.640 | 63,345,199 |
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.