Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.720 | 4.780 | 4.540 | 4.600 | 4.600 | 114,065,856 |
| 2026-01-15 | 4.900 | 4.910 | 4.710 | 4.720 | 4.720 | 219,644,200 |
| 2026-01-14 | 4.630 | 5.140 | 4.610 | 5.040 | 5.040 | 412,594,703 |
| 2026-01-13 | 4.820 | 4.830 | 4.640 | 4.670 | 4.670 | 122,246,593 |
| 2026-01-12 | 4.640 | 4.840 | 4.620 | 4.820 | 4.820 | 161,412,072 |
| 2026-01-09 | 4.580 | 4.650 | 4.560 | 4.640 | 4.640 | 90,564,786 |
| 2026-01-08 | 4.500 | 4.600 | 4.480 | 4.590 | 4.590 | 68,776,040 |
| 2026-01-07 | 4.600 | 4.620 | 4.520 | 4.540 | 4.540 | 66,405,500 |
| 2026-01-06 | 4.550 | 4.620 | 4.520 | 4.620 | 4.620 | 81,981,800 |
| 2026-01-05 | 4.550 | 4.580 | 4.500 | 4.570 | 4.570 | 73,319,300 |
| 2025-12-31 | 4.580 | 4.590 | 4.470 | 4.530 | 4.530 | 79,256,900 |
| 2025-12-30 | 4.680 | 4.680 | 4.590 | 4.590 | 4.590 | 101,573,800 |
| 2025-12-29 | 4.600 | 4.780 | 4.580 | 4.690 | 4.690 | 175,666,786 |
| 2025-12-26 | 4.720 | 4.720 | 4.560 | 4.600 | 4.600 | 187,570,296 |
| 2025-12-25 | 4.420 | 4.760 | 4.410 | 4.760 | 4.760 | 134,284,800 |
| 2025-12-24 | 4.290 | 4.330 | 4.260 | 4.330 | 4.330 | 34,194,800 |
| 2025-12-23 | 4.450 | 4.460 | 4.300 | 4.310 | 4.310 | 70,393,700 |
| 2025-12-22 | 4.470 | 4.530 | 4.450 | 4.460 | 4.460 | 54,703,590 |
| 2025-12-19 | 4.300 | 4.480 | 4.300 | 4.460 | 4.460 | 92,162,290 |
| 2025-12-18 | 4.290 | 4.400 | 4.280 | 4.310 | 4.310 | 48,265,890 |
| 2025-12-17 | 4.340 | 4.360 | 4.210 | 4.340 | 4.340 | 72,001,500 |
| 2025-12-16 | 4.300 | 4.430 | 4.280 | 4.370 | 4.370 | 72,525,197 |
| 2025-12-15 | 4.300 | 4.360 | 4.230 | 4.310 | 4.310 | 34,975,437 |
| 2025-12-12 | 4.340 | 4.350 | 4.280 | 4.300 | 4.300 | 34,992,000 |
| 2025-12-11 | 4.470 | 4.490 | 4.340 | 4.350 | 4.350 | 51,345,600 |
| 2025-12-10 | 4.430 | 4.490 | 4.420 | 4.480 | 4.480 | 47,228,700 |
| 2025-12-09 | 4.450 | 4.490 | 4.420 | 4.440 | 4.440 | 30,806,500 |
| 2025-12-08 | 4.410 | 4.510 | 4.410 | 4.470 | 4.470 | 48,306,371 |
| 2025-12-05 | 4.310 | 4.390 | 4.280 | 4.380 | 4.380 | 47,681,900 |
| 2025-12-04 | 4.450 | 4.470 | 4.310 | 4.320 | 4.320 | 52,498,500 |
| 2025-12-03 | 4.570 | 4.580 | 4.420 | 4.440 | 4.440 | 57,709,400 |
| 2025-12-02 | 4.630 | 4.650 | 4.560 | 4.580 | 4.580 | 42,373,300 |
| 2025-12-01 | 4.640 | 4.690 | 4.620 | 4.660 | 4.660 | 33,757,700 |
| 2025-11-28 | 4.600 | 4.660 | 4.560 | 4.650 | 4.650 | 38,486,400 |
| 2025-11-27 | 4.600 | 4.690 | 4.580 | 4.630 | 4.630 | 44,098,020 |
| 2025-11-26 | 4.600 | 4.720 | 4.560 | 4.630 | 4.630 | 57,998,600 |
| 2025-11-25 | 4.580 | 4.630 | 4.560 | 4.600 | 4.600 | 44,499,800 |
| 2025-11-24 | 4.480 | 4.570 | 4.400 | 4.560 | 4.560 | 54,286,600 |
| 2025-11-21 | 4.660 | 4.730 | 4.460 | 4.480 | 4.480 | 72,879,056 |
| 2025-11-20 | 4.800 | 4.850 | 4.710 | 4.710 | 4.710 | 54,849,500 |
| 2025-11-19 | 4.930 | 4.930 | 4.800 | 4.820 | 4.820 | 60,108,500 |
| 2025-11-18 | 4.860 | 4.970 | 4.850 | 4.930 | 4.930 | 90,136,197 |
| 2025-11-17 | 4.830 | 4.890 | 4.790 | 4.890 | 4.890 | 46,269,400 |
| 2025-11-14 | 4.890 | 4.920 | 4.850 | 4.860 | 4.860 | 47,290,127 |
| 2025-11-13 | 4.870 | 4.910 | 4.840 | 4.910 | 4.910 | 48,378,727 |
| 2025-11-12 | 4.870 | 4.900 | 4.810 | 4.860 | 4.860 | 52,844,656 |
| 2025-11-11 | 4.930 | 4.950 | 4.890 | 4.900 | 4.900 | 49,745,885 |
| 2025-11-10 | 4.860 | 4.950 | 4.850 | 4.950 | 4.950 | 55,221,300 |
| 2025-11-07 | 4.930 | 4.950 | 4.890 | 4.890 | 4.890 | 63,701,400 |
| 2025-11-06 | 5.060 | 5.060 | 4.930 | 4.960 | 4.960 | 89,609,352 |
| 2025-11-05 | 5.010 | 5.090 | 4.960 | 5.060 | 5.060 | 71,566,706 |
| 2025-11-04 | 5.140 | 5.160 | 5.030 | 5.060 | 5.060 | 91,658,500 |
| 2025-11-03 | 5.080 | 5.210 | 5.030 | 5.140 | 5.140 | 117,891,060 |
| 2025-10-31 | 5.180 | 5.270 | 5.130 | 5.190 | 5.190 | 178,084,785 |
| 2025-10-30 | 5.160 | 5.250 | 5.060 | 5.080 | 5.080 | 178,742,397 |
| 2025-10-29 | 4.950 | 5.510 | 4.900 | 5.260 | 5.260 | 278,009,236 |
| 2025-10-28 | 5.040 | 5.090 | 4.970 | 5.010 | 5.010 | 120,335,400 |
| 2025-10-27 | 5.020 | 5.180 | 4.930 | 5.120 | 5.120 | 211,900,797 |
| 2025-10-24 | 4.860 | 4.990 | 4.830 | 4.920 | 4.920 | 98,204,026 |
| 2025-10-23 | 4.830 | 4.860 | 4.730 | 4.850 | 4.850 | 62,345,125 |
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.