Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.840 | 4.910 | 4.830 | 4.860 | 4.860 | 48,194,800 |
| 2025-10-21 | 4.830 | 4.880 | 4.780 | 4.880 | 4.880 | 53,679,400 |
| 2025-10-20 | 4.800 | 4.850 | 4.790 | 4.830 | 4.830 | 45,490,704 |
| 2025-10-17 | 4.900 | 4.950 | 4.780 | 4.790 | 4.790 | 66,677,528 |
| 2025-10-16 | 4.990 | 5.020 | 4.900 | 4.920 | 4.920 | 75,226,300 |
| 2025-10-15 | 4.910 | 5.080 | 4.830 | 5.040 | 5.040 | 119,814,063 |
| 2025-10-14 | 4.960 | 5.030 | 4.880 | 4.910 | 4.910 | 87,900,218 |
| 2025-10-13 | 4.750 | 4.950 | 4.610 | 4.950 | 4.950 | 87,220,096 |
| 2025-10-10 | 5.000 | 5.050 | 4.950 | 5.010 | 5.010 | 85,437,310 |
| 2025-10-09 | 4.950 | 5.030 | 4.900 | 5.020 | 5.020 | 90,233,540 |
| 2025-09-30 | 5.000 | 5.080 | 4.970 | 4.970 | 4.970 | 85,751,700 |
| 2025-09-29 | 5.040 | 5.050 | 4.870 | 5.000 | 5.000 | 110,135,700 |
| 2025-09-26 | 5.070 | 5.240 | 5.040 | 5.100 | 5.100 | 136,029,997 |
| 2025-09-25 | 5.090 | 5.110 | 5.010 | 5.010 | 5.010 | 105,806,000 |
| 2025-09-24 | 4.910 | 5.150 | 4.840 | 5.070 | 5.070 | 135,359,100 |
| 2025-09-23 | 5.230 | 5.260 | 4.910 | 5.050 | 5.050 | 239,857,497 |
| 2025-09-22 | 5.680 | 5.680 | 5.280 | 5.330 | 5.330 | 345,118,306 |
| 2025-09-19 | 5.760 | 5.990 | 5.680 | 5.870 | 5.870 | 324,641,323 |
| 2025-09-18 | 5.900 | 5.960 | 5.610 | 5.710 | 5.710 | 262,041,262 |
| 2025-09-17 | 5.880 | 6.030 | 5.790 | 5.900 | 5.900 | 358,105,441 |
| 2025-09-16 | 5.640 | 6.170 | 5.640 | 6.030 | 6.030 | 539,789,630 |
| 2025-09-15 | 5.730 | 5.750 | 5.600 | 5.610 | 5.610 | 120,803,997 |
| 2025-09-12 | 5.650 | 5.780 | 5.610 | 5.700 | 5.700 | 168,153,213 |
| 2025-09-11 | 5.600 | 5.780 | 5.460 | 5.690 | 5.690 | 183,711,154 |
| 2025-09-10 | 5.700 | 5.780 | 5.610 | 5.670 | 5.670 | 169,515,541 |
| 2025-09-09 | 5.530 | 5.810 | 5.450 | 5.780 | 5.780 | 285,603,194 |
| 2025-09-08 | 5.520 | 5.650 | 5.470 | 5.530 | 5.530 | 138,833,900 |
| 2025-09-05 | 5.420 | 5.500 | 5.200 | 5.500 | 5.500 | 149,549,105 |
| 2025-09-04 | 5.300 | 5.510 | 5.280 | 5.420 | 5.420 | 157,682,942 |
| 2025-09-03 | 5.520 | 5.560 | 5.300 | 5.330 | 5.330 | 128,643,400 |
| 2025-09-02 | 5.690 | 5.690 | 5.440 | 5.500 | 5.500 | 152,387,800 |
| 2025-09-01 | 5.670 | 5.750 | 5.650 | 5.700 | 5.700 | 141,757,542 |
| 2025-08-29 | 5.760 | 5.860 | 5.640 | 5.660 | 5.660 | 177,761,242 |
| 2025-08-28 | 5.870 | 5.960 | 5.500 | 5.800 | 5.800 | 327,700,300 |
| 2025-08-27 | 5.900 | 6.380 | 5.850 | 5.990 | 5.990 | 438,001,442 |
| 2025-08-26 | 6.020 | 6.040 | 5.860 | 5.970 | 5.970 | 305,499,522 |
| 2025-08-25 | 5.980 | 6.480 | 5.850 | 6.190 | 6.190 | 510,299,963 |
| 2025-08-22 | 6.000 | 6.360 | 5.630 | 5.930 | 5.930 | 595,094,743 |
| 2025-08-21 | 5.530 | 6.060 | 5.530 | 6.060 | 6.060 | 361,312,310 |
| 2025-08-20 | 5.340 | 5.650 | 5.240 | 5.510 | 5.510 | 290,804,293 |
| 2025-08-19 | 5.240 | 5.360 | 5.200 | 5.340 | 5.340 | 192,791,801 |
| 2025-08-18 | 5.210 | 5.260 | 5.180 | 5.240 | 5.240 | 126,653,730 |
| 2025-08-15 | 5.150 | 5.230 | 5.100 | 5.210 | 5.210 | 98,846,000 |
| 2025-08-14 | 5.230 | 5.290 | 5.160 | 5.190 | 5.190 | 110,966,900 |
| 2025-08-13 | 5.320 | 5.340 | 5.210 | 5.260 | 5.260 | 148,109,139 |
| 2025-08-12 | 5.250 | 5.400 | 5.230 | 5.360 | 5.360 | 208,100,818 |
| 2025-08-11 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 77,670,000 |
| 2025-08-08 | 5.260 | 5.270 | 5.170 | 5.190 | 5.190 | 102,369,482 |
| 2025-08-07 | 5.240 | 5.390 | 5.230 | 5.300 | 5.300 | 135,541,674 |
| 2025-08-06 | 5.260 | 5.260 | 5.200 | 5.240 | 5.240 | 81,703,765 |
| 2025-08-05 | 5.210 | 5.270 | 5.190 | 5.260 | 5.260 | 92,026,400 |
| 2025-08-04 | 5.250 | 5.250 | 5.150 | 5.220 | 5.220 | 95,782,199 |
| 2025-08-01 | 5.240 | 5.320 | 5.190 | 5.290 | 5.290 | 106,397,199 |
| 2025-07-31 | 5.380 | 5.440 | 5.240 | 5.280 | 5.280 | 162,933,930 |
| 2025-07-30 | 5.550 | 5.560 | 5.400 | 5.440 | 5.440 | 187,147,200 |
| 2025-07-29 | 5.680 | 5.800 | 5.530 | 5.620 | 5.620 | 228,358,081 |
| 2025-07-28 | 5.550 | 5.670 | 5.480 | 5.640 | 5.640 | 194,367,457 |
| 2025-07-25 | 5.550 | 5.770 | 5.480 | 5.570 | 5.570 | 209,440,169 |
| 2025-07-24 | 5.590 | 5.610 | 5.510 | 5.580 | 5.580 | 200,441,300 |
| 2025-07-23 | 5.410 | 5.740 | 5.300 | 5.680 | 5.680 | 362,642,272 |
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.