Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.150 | 5.170 | 4.930 | 4.970 | 4.970 | 273,708,543 |
| 2025-01-17 | 5.340 | 5.580 | 5.100 | 5.180 | 5.180 | 411,342,320 |
| 2025-01-16 | 5.420 | 5.710 | 5.060 | 5.620 | 5.620 | 671,480,782 |
| 2025-01-15 | 4.750 | 5.190 | 4.710 | 5.190 | 5.190 | 344,618,177 |
| 2025-01-14 | 4.430 | 4.820 | 4.420 | 4.720 | 4.720 | 301,076,037 |
| 2025-01-13 | 4.380 | 4.610 | 4.160 | 4.460 | 4.460 | 213,489,992 |
| 2025-01-10 | 4.580 | 4.640 | 4.310 | 4.490 | 4.490 | 299,144,425 |
| 2025-01-09 | 4.360 | 4.880 | 4.310 | 4.780 | 4.780 | 395,836,942 |
| 2025-01-08 | 4.550 | 4.570 | 4.280 | 4.440 | 4.440 | 237,439,319 |
| 2025-01-07 | 4.430 | 4.740 | 4.340 | 4.600 | 4.600 | 304,187,296 |
| 2025-01-06 | 4.200 | 4.750 | 4.190 | 4.610 | 4.610 | 380,619,735 |
| 2025-01-03 | 4.200 | 4.590 | 3.810 | 4.410 | 4.410 | 418,941,871 |
| 2025-01-02 | 3.810 | 4.220 | 3.800 | 4.220 | 4.220 | 382,394,225 |
| 2024-12-31 | 4.040 | 4.100 | 3.800 | 3.840 | 3.840 | 145,728,232 |
| 2024-12-30 | 4.220 | 4.230 | 4.000 | 4.040 | 4.040 | 151,822,711 |
| 2024-12-27 | 4.200 | 4.380 | 4.120 | 4.250 | 4.250 | 164,029,724 |
| 2024-12-26 | 4.200 | 4.390 | 4.160 | 4.230 | 4.230 | 163,837,900 |
| 2024-12-25 | 4.600 | 4.600 | 4.210 | 4.260 | 4.260 | 214,734,800 |
| 2024-12-24 | 4.620 | 4.850 | 4.440 | 4.660 | 4.660 | 218,654,734 |
| 2024-12-23 | 5.000 | 5.110 | 4.660 | 4.670 | 4.670 | 330,138,549 |
| 2024-12-20 | 4.720 | 5.180 | 4.720 | 5.180 | 5.180 | 329,628,467 |
| 2024-12-19 | 4.970 | 5.000 | 4.690 | 4.710 | 4.710 | 219,832,472 |
| 2024-12-18 | 5.000 | 5.340 | 4.750 | 5.080 | 5.080 | 251,456,192 |
| 2024-12-17 | 5.650 | 5.660 | 5.140 | 5.150 | 5.150 | 274,458,588 |
| 2024-12-16 | 5.400 | 5.870 | 5.210 | 5.710 | 5.710 | 417,647,114 |
| 2024-12-13 | 5.600 | 5.850 | 5.180 | 5.460 | 5.460 | 391,307,082 |
| 2024-12-12 | 5.130 | 5.680 | 5.110 | 5.590 | 5.590 | 485,404,047 |
| 2024-12-11 | 5.300 | 5.520 | 5.050 | 5.160 | 5.160 | 435,730,945 |
| 2024-12-10 | 5.530 | 6.470 | 5.530 | 5.600 | 5.600 | 593,006,151 |
| 2024-12-09 | 6.140 | 6.480 | 6.140 | 6.140 | 6.140 | 112,918,002 |
| 2024-12-06 | 7.140 | 7.500 | 6.400 | 6.820 | 6.820 | 770,296,276 |
| 2024-12-05 | 5.890 | 6.820 | 5.880 | 6.820 | 6.820 | 209,747,472 |
| 2024-12-04 | 5.580 | 6.200 | 5.100 | 6.200 | 6.200 | 789,230,064 |
| 2024-12-03 | 5.640 | 5.640 | 5.410 | 5.640 | 5.640 | 330,838,990 |
| 2024-12-02 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 18,585,900 |
| 2024-11-29 | 4.180 | 4.660 | 4.050 | 4.660 | 4.660 | 267,483,186 |
| 2024-11-28 | 4.080 | 4.240 | 3.900 | 4.240 | 4.240 | 657,501,238 |
| 2024-11-27 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 443,563,949 |
| 2024-11-26 | 4.210 | 4.210 | 3.480 | 3.500 | 3.500 | 424,855,013 |
| 2024-11-25 | 3.630 | 3.830 | 3.540 | 3.830 | 3.830 | 284,747,864 |
| 2024-11-22 | 3.230 | 3.480 | 3.130 | 3.480 | 3.480 | 433,576,476 |
| 2024-11-21 | 3.080 | 3.250 | 3.040 | 3.160 | 3.160 | 171,353,300 |
| 2024-11-20 | 2.880 | 3.190 | 2.870 | 3.120 | 3.120 | 164,653,823 |
| 2024-11-19 | 2.860 | 2.910 | 2.810 | 2.910 | 2.910 | 80,035,603 |
| 2024-11-18 | 3.030 | 3.040 | 2.810 | 2.870 | 2.870 | 102,686,800 |
| 2024-11-15 | 2.990 | 3.110 | 2.970 | 3.010 | 3.010 | 89,159,700 |
| 2024-11-14 | 3.190 | 3.200 | 3.000 | 3.010 | 3.010 | 125,191,536 |
| 2024-11-13 | 3.130 | 3.290 | 3.110 | 3.230 | 3.230 | 118,664,532 |
| 2024-11-12 | 3.260 | 3.270 | 3.130 | 3.160 | 3.160 | 128,093,932 |
| 2024-11-11 | 3.260 | 3.310 | 3.200 | 3.260 | 3.260 | 127,006,415 |
| 2024-11-08 | 3.450 | 3.520 | 3.230 | 3.260 | 3.260 | 246,810,312 |
| 2024-11-07 | 3.090 | 3.550 | 3.040 | 3.430 | 3.430 | 325,220,367 |
| 2024-11-06 | 3.130 | 3.460 | 3.080 | 3.260 | 3.260 | 288,678,067 |
| 2024-11-05 | 3.020 | 3.260 | 2.970 | 3.150 | 3.150 | 209,538,167 |
| 2024-11-04 | 2.910 | 2.990 | 2.890 | 2.960 | 2.960 | 99,431,771 |
| 2024-11-01 | 3.110 | 3.180 | 2.870 | 2.890 | 2.890 | 206,611,436 |
| 2024-10-31 | 3.050 | 3.260 | 2.980 | 3.150 | 3.150 | 225,149,138 |
| 2024-10-30 | 3.140 | 3.190 | 3.060 | 3.090 | 3.090 | 211,870,977 |
| 2024-10-29 | 3.480 | 3.480 | 3.250 | 3.260 | 3.260 | 399,494,735 |
| 2024-10-28 | 2.910 | 3.230 | 2.880 | 3.230 | 3.230 | 223,684,653 |
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.