Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.610 | 4.610 | 4.200 | 4.280 | 4.280 | 597,257,277 |
| 2025-04-22 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 50,450,000 |
| 2025-04-21 | 3.470 | 3.810 | 3.470 | 3.810 | 3.810 | 139,283,005 |
| 2025-04-18 | 3.680 | 3.730 | 3.460 | 3.460 | 3.460 | 238,810,309 |
| 2025-04-17 | 3.700 | 3.870 | 3.560 | 3.770 | 3.770 | 270,306,725 |
| 2025-04-16 | 3.900 | 4.080 | 3.640 | 3.710 | 3.710 | 310,854,927 |
| 2025-04-15 | 3.930 | 4.120 | 3.700 | 3.870 | 3.870 | 445,100,706 |
| 2025-04-14 | 3.600 | 3.860 | 3.490 | 3.860 | 3.860 | 394,567,541 |
| 2025-04-11 | 3.510 | 3.510 | 3.380 | 3.510 | 3.510 | 100,977,287 |
| 2025-04-10 | 3.190 | 3.190 | 3.160 | 3.190 | 3.190 | 59,735,454 |
| 2025-04-09 | 2.770 | 2.980 | 2.480 | 2.900 | 2.900 | 175,848,600 |
| 2025-04-08 | 2.650 | 2.830 | 2.620 | 2.750 | 2.750 | 152,820,598 |
| 2025-04-07 | 2.770 | 2.900 | 2.670 | 2.670 | 2.670 | 136,054,298 |
| 2025-04-03 | 2.850 | 3.120 | 2.850 | 2.970 | 2.970 | 178,611,014 |
| 2025-04-02 | 2.770 | 3.300 | 2.770 | 3.140 | 3.140 | 224,329,200 |
| 2025-04-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 24,768,000 |
| 2025-03-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 22,567,200 |
| 2025-03-28 | 3.970 | 3.980 | 3.800 | 3.800 | 3.800 | 91,431,100 |
| 2025-03-27 | 3.810 | 4.080 | 3.750 | 4.010 | 4.010 | 142,999,947 |
| 2025-03-26 | 3.750 | 3.870 | 3.750 | 3.800 | 3.800 | 53,907,300 |
| 2025-03-25 | 3.850 | 3.850 | 3.730 | 3.740 | 3.740 | 59,167,327 |
| 2025-03-24 | 3.960 | 3.990 | 3.740 | 3.850 | 3.850 | 96,037,539 |
| 2025-03-21 | 4.140 | 4.140 | 4.000 | 4.010 | 4.010 | 81,148,200 |
| 2025-03-20 | 4.130 | 4.190 | 4.120 | 4.140 | 4.140 | 59,713,100 |
| 2025-03-19 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 67,995,206 |
| 2025-03-18 | 4.330 | 4.340 | 4.230 | 4.250 | 4.250 | 90,249,886 |
| 2025-03-17 | 4.230 | 4.400 | 4.200 | 4.330 | 4.330 | 144,520,167 |
| 2025-03-14 | 4.150 | 4.270 | 4.150 | 4.250 | 4.250 | 96,308,824 |
| 2025-03-13 | 4.250 | 4.250 | 4.120 | 4.150 | 4.150 | 79,365,859 |
| 2025-03-12 | 4.230 | 4.360 | 4.200 | 4.270 | 4.270 | 110,020,700 |
| 2025-03-11 | 4.160 | 4.220 | 4.120 | 4.200 | 4.200 | 60,868,641 |
| 2025-03-10 | 4.290 | 4.290 | 4.200 | 4.240 | 4.240 | 94,622,788 |
| 2025-03-07 | 4.270 | 4.560 | 4.230 | 4.360 | 4.360 | 180,280,255 |
| 2025-03-06 | 4.260 | 4.400 | 4.210 | 4.310 | 4.310 | 138,011,237 |
| 2025-03-05 | 4.160 | 4.480 | 4.060 | 4.320 | 4.320 | 169,374,513 |
| 2025-03-04 | 4.230 | 4.230 | 4.070 | 4.190 | 4.190 | 98,361,755 |
| 2025-03-03 | 4.180 | 4.300 | 4.070 | 4.230 | 4.230 | 91,110,852 |
| 2025-02-28 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 129,113,482 |
| 2025-02-27 | 4.380 | 4.490 | 4.380 | 4.460 | 4.460 | 120,591,882 |
| 2025-02-26 | 4.440 | 4.470 | 4.370 | 4.410 | 4.410 | 112,004,116 |
| 2025-02-25 | 4.410 | 4.480 | 4.340 | 4.420 | 4.420 | 84,643,888 |
| 2025-02-24 | 4.500 | 4.550 | 4.430 | 4.480 | 4.480 | 126,361,600 |
| 2025-02-21 | 4.620 | 4.720 | 4.440 | 4.580 | 4.580 | 184,971,500 |
| 2025-02-20 | 4.420 | 4.680 | 4.420 | 4.630 | 4.630 | 192,274,002 |
| 2025-02-19 | 4.430 | 4.480 | 4.400 | 4.460 | 4.460 | 117,052,202 |
| 2025-02-18 | 4.650 | 4.660 | 4.330 | 4.410 | 4.410 | 183,177,178 |
| 2025-02-17 | 4.580 | 4.780 | 4.530 | 4.700 | 4.700 | 153,275,200 |
| 2025-02-14 | 4.800 | 4.810 | 4.560 | 4.620 | 4.620 | 209,964,611 |
| 2025-02-13 | 4.940 | 5.100 | 4.770 | 4.880 | 4.880 | 264,278,962 |
| 2025-02-12 | 4.710 | 5.070 | 4.660 | 4.980 | 4.980 | 299,642,337 |
| 2025-02-11 | 4.810 | 4.840 | 4.640 | 4.710 | 4.710 | 211,756,227 |
| 2025-02-10 | 4.480 | 4.800 | 4.480 | 4.800 | 4.800 | 294,270,211 |
| 2025-02-07 | 4.430 | 4.580 | 4.350 | 4.460 | 4.460 | 202,556,081 |
| 2025-02-06 | 4.340 | 4.510 | 4.270 | 4.450 | 4.450 | 173,516,399 |
| 2025-02-05 | 4.210 | 4.470 | 4.150 | 4.380 | 4.380 | 163,944,155 |
| 2025-01-27 | 4.250 | 4.550 | 4.240 | 4.250 | 4.250 | 187,436,498 |
| 2025-01-24 | 4.580 | 4.890 | 4.460 | 4.710 | 4.710 | 222,825,949 |
| 2025-01-23 | 4.870 | 5.000 | 4.700 | 4.700 | 4.700 | 216,701,709 |
| 2025-01-22 | 4.700 | 5.040 | 4.640 | 4.900 | 4.900 | 234,156,276 |
| 2025-01-21 | 5.060 | 5.140 | 4.720 | 4.810 | 4.810 | 235,485,766 |
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.