Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.530 | 5.600 | 5.400 | 5.460 | 5.460 | 212,224,838 |
| 2025-07-21 | 5.410 | 5.530 | 5.360 | 5.490 | 5.490 | 167,690,139 |
| 2025-07-18 | 5.580 | 5.690 | 5.530 | 5.530 | 5.530 | 240,903,491 |
| 2025-07-17 | 5.420 | 5.860 | 5.390 | 5.690 | 5.690 | 381,316,900 |
| 2025-07-16 | 5.360 | 5.570 | 5.360 | 5.410 | 5.410 | 210,649,295 |
| 2025-07-15 | 5.530 | 5.780 | 5.410 | 5.470 | 5.470 | 322,317,018 |
| 2025-07-14 | 6.000 | 6.040 | 5.610 | 5.630 | 5.630 | 433,586,497 |
| 2025-07-11 | 5.890 | 6.420 | 5.530 | 6.030 | 6.030 | 697,915,971 |
| 2025-07-10 | 5.680 | 6.000 | 5.660 | 6.000 | 6.000 | 696,780,471 |
| 2025-07-09 | 4.950 | 5.450 | 4.930 | 5.450 | 5.450 | 456,740,533 |
| 2025-07-08 | 4.830 | 5.120 | 4.810 | 4.950 | 4.950 | 246,672,739 |
| 2025-07-07 | 4.790 | 4.990 | 4.780 | 4.900 | 4.900 | 250,349,089 |
| 2025-07-04 | 4.790 | 4.820 | 4.710 | 4.770 | 4.770 | 119,922,275 |
| 2025-07-03 | 4.800 | 4.820 | 4.730 | 4.790 | 4.790 | 125,406,075 |
| 2025-07-02 | 4.830 | 4.850 | 4.730 | 4.780 | 4.780 | 153,472,700 |
| 2025-07-01 | 4.980 | 5.000 | 4.810 | 4.850 | 4.850 | 246,060,146 |
| 2025-06-30 | 4.730 | 5.150 | 4.680 | 5.010 | 5.010 | 398,343,942 |
| 2025-06-27 | 4.790 | 4.880 | 4.710 | 4.710 | 4.710 | 170,387,648 |
| 2025-06-26 | 4.860 | 4.900 | 4.730 | 4.770 | 4.770 | 213,071,508 |
| 2025-06-25 | 4.810 | 4.980 | 4.790 | 4.900 | 4.900 | 244,385,720 |
| 2025-06-24 | 4.710 | 4.990 | 4.710 | 4.870 | 4.870 | 278,378,661 |
| 2025-06-23 | 4.570 | 4.950 | 4.570 | 4.790 | 4.790 | 257,150,026 |
| 2025-06-20 | 4.550 | 4.680 | 4.480 | 4.510 | 4.510 | 156,155,300 |
| 2025-06-19 | 4.990 | 4.990 | 4.680 | 4.710 | 4.710 | 240,537,200 |
| 2025-06-18 | 4.790 | 5.040 | 4.710 | 5.000 | 5.000 | 319,181,756 |
| 2025-06-17 | 4.940 | 5.020 | 4.760 | 4.830 | 4.830 | 209,558,800 |
| 2025-06-16 | 4.750 | 5.000 | 4.710 | 4.860 | 4.860 | 176,049,856 |
| 2025-06-13 | 5.020 | 5.080 | 4.770 | 4.820 | 4.820 | 251,901,000 |
| 2025-06-12 | 5.180 | 5.220 | 5.040 | 5.090 | 5.090 | 271,448,502 |
| 2025-06-11 | 5.160 | 5.330 | 5.050 | 5.230 | 5.230 | 426,879,795 |
| 2025-06-10 | 5.120 | 5.360 | 4.980 | 5.190 | 5.190 | 602,050,656 |
| 2025-06-09 | 4.580 | 5.030 | 4.550 | 5.030 | 5.030 | 485,502,624 |
| 2025-06-06 | 4.660 | 4.740 | 4.560 | 4.570 | 4.570 | 145,546,000 |
| 2025-06-05 | 4.740 | 4.740 | 4.580 | 4.650 | 4.650 | 173,366,884 |
| 2025-06-04 | 4.720 | 4.790 | 4.640 | 4.740 | 4.740 | 184,510,923 |
| 2025-06-03 | 4.850 | 4.980 | 4.760 | 4.780 | 4.780 | 233,188,400 |
| 2025-05-30 | 5.010 | 5.040 | 4.810 | 4.850 | 4.850 | 286,970,193 |
| 2025-05-29 | 4.820 | 5.230 | 4.730 | 5.060 | 5.060 | 427,363,110 |
| 2025-05-28 | 4.830 | 4.870 | 4.720 | 4.770 | 4.770 | 217,033,028 |
| 2025-05-27 | 4.710 | 5.000 | 4.650 | 4.930 | 4.930 | 308,307,252 |
| 2025-05-26 | 4.480 | 4.830 | 4.400 | 4.760 | 4.760 | 262,878,392 |
| 2025-05-23 | 4.650 | 4.680 | 4.510 | 4.520 | 4.520 | 224,307,551 |
| 2025-05-22 | 4.670 | 5.010 | 4.620 | 4.800 | 4.800 | 298,217,400 |
| 2025-05-21 | 4.780 | 4.970 | 4.680 | 4.710 | 4.710 | 278,078,570 |
| 2025-05-20 | 5.100 | 5.100 | 4.810 | 4.870 | 4.870 | 379,181,869 |
| 2025-05-19 | 5.180 | 5.480 | 5.010 | 5.210 | 5.210 | 400,996,324 |
| 2025-05-16 | 4.870 | 5.600 | 4.770 | 5.310 | 5.310 | 553,373,969 |
| 2025-05-15 | 5.230 | 5.460 | 5.070 | 5.190 | 5.190 | 644,759,920 |
| 2025-05-14 | 4.560 | 5.060 | 4.400 | 5.060 | 5.060 | 550,885,519 |
| 2025-05-13 | 4.690 | 4.910 | 4.600 | 4.600 | 4.600 | 580,542,043 |
| 2025-05-12 | 4.400 | 4.630 | 4.270 | 4.560 | 4.560 | 541,135,445 |
| 2025-05-09 | 4.410 | 4.410 | 4.200 | 4.210 | 4.210 | 338,556,564 |
| 2025-05-08 | 4.010 | 4.460 | 3.950 | 4.460 | 4.460 | 212,658,762 |
| 2025-05-07 | 4.030 | 4.250 | 3.990 | 4.050 | 4.050 | 308,522,325 |
| 2025-05-06 | 3.790 | 4.080 | 3.770 | 3.990 | 3.990 | 262,543,796 |
| 2025-04-30 | 3.850 | 3.940 | 3.700 | 3.790 | 3.790 | 186,228,027 |
| 2025-04-29 | 3.950 | 4.050 | 3.850 | 3.890 | 3.890 | 362,023,737 |
| 2025-04-28 | 4.100 | 4.350 | 4.100 | 4.280 | 4.280 | 441,775,754 |
| 2025-04-25 | 4.100 | 4.200 | 3.820 | 3.950 | 3.950 | 319,050,727 |
| 2025-04-24 | 4.210 | 4.280 | 3.950 | 3.980 | 3.980 | 372,795,522 |
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.