Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.940 | 3.000 | 2.920 | 2.940 | 2.940 | 125,601,553 |
| 2024-10-24 | 2.900 | 3.040 | 2.820 | 2.990 | 2.990 | 178,784,279 |
| 2024-10-23 | 3.040 | 3.040 | 2.920 | 2.930 | 2.930 | 166,060,486 |
| 2024-10-22 | 3.170 | 3.210 | 3.020 | 3.040 | 3.040 | 210,721,859 |
| 2024-10-21 | 3.030 | 3.150 | 2.950 | 3.140 | 3.140 | 280,724,305 |
| 2024-10-18 | 3.000 | 3.160 | 2.930 | 3.040 | 3.040 | 243,423,738 |
| 2024-10-17 | 3.020 | 3.240 | 2.970 | 3.100 | 3.100 | 279,714,383 |
| 2024-10-16 | 3.120 | 3.370 | 2.850 | 3.130 | 3.130 | 405,686,977 |
| 2024-10-15 | 2.840 | 3.120 | 2.750 | 3.120 | 3.120 | 408,771,895 |
| 2024-10-14 | 2.660 | 2.840 | 2.510 | 2.840 | 2.840 | 293,020,729 |
| 2024-10-11 | 2.440 | 2.650 | 2.360 | 2.580 | 2.580 | 193,196,120 |
| 2024-10-10 | 2.470 | 2.660 | 2.400 | 2.430 | 2.430 | 168,491,414 |
| 2024-10-09 | 2.880 | 2.880 | 2.650 | 2.650 | 2.650 | 211,661,432 |
| 2024-10-08 | 2.940 | 2.940 | 2.560 | 2.940 | 2.940 | 396,420,440 |
| 2024-09-30 | 2.450 | 2.670 | 2.360 | 2.670 | 2.670 | 464,236,213 |
| 2024-09-27 | 2.510 | 2.670 | 2.200 | 2.430 | 2.430 | 378,466,935 |
| 2024-09-26 | 2.240 | 2.430 | 2.210 | 2.430 | 2.430 | 422,608,274 |
| 2024-09-25 | 2.010 | 2.210 | 1.980 | 2.210 | 2.210 | 282,185,421 |
| 2024-09-24 | 1.830 | 2.010 | 1.790 | 2.010 | 2.010 | 347,858,573 |
| 2024-09-23 | 1.730 | 1.880 | 1.660 | 1.830 | 1.830 | 229,173,726 |
| 2024-09-20 | 1.790 | 1.830 | 1.720 | 1.730 | 1.730 | 189,146,446 |
| 2024-09-19 | 1.640 | 1.930 | 1.640 | 1.820 | 1.820 | 248,937,578 |
| 2024-09-18 | 1.830 | 1.870 | 1.810 | 1.810 | 1.810 | 117,327,114 |
| 2024-09-13 | 2.000 | 2.280 | 1.920 | 2.010 | 2.010 | 363,752,473 |
| 2024-09-12 | 1.950 | 2.130 | 1.890 | 2.130 | 2.130 | 375,641,481 |
| 2024-09-11 | 2.020 | 2.110 | 1.940 | 1.940 | 1.940 | 328,542,028 |
| 2024-09-10 | 2.090 | 2.150 | 1.880 | 2.150 | 2.150 | 287,920,150 |
| 2024-09-09 | 1.860 | 1.950 | 1.800 | 1.950 | 1.950 | 299,008,445 |
| 2024-09-06 | 1.640 | 1.770 | 1.640 | 1.770 | 1.770 | 98,344,348 |
| 2024-09-05 | 1.460 | 1.610 | 1.460 | 1.610 | 1.610 | 141,638,550 |
| 2024-09-04 | 1.460 | 1.500 | 1.450 | 1.460 | 1.460 | 38,425,947 |
| 2024-09-03 | 1.490 | 1.540 | 1.470 | 1.480 | 1.480 | 48,071,400 |
| 2024-09-02 | 1.490 | 1.520 | 1.460 | 1.470 | 1.470 | 59,481,900 |
| 2024-08-30 | 1.420 | 1.520 | 1.420 | 1.490 | 1.490 | 75,901,946 |
| 2024-08-29 | 1.390 | 1.450 | 1.370 | 1.440 | 1.440 | 42,723,906 |
| 2024-08-28 | 1.380 | 1.410 | 1.350 | 1.390 | 1.390 | 33,708,602 |
| 2024-08-27 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 28,658,446 |
| 2024-08-26 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 33,756,100 |
| 2024-08-23 | 1.390 | 1.410 | 1.350 | 1.380 | 1.380 | 46,639,380 |
| 2024-08-22 | 1.450 | 1.500 | 1.390 | 1.400 | 1.400 | 73,211,551 |
| 2024-08-21 | 1.520 | 1.530 | 1.460 | 1.460 | 1.460 | 100,802,700 |
| 2024-08-20 | 1.570 | 1.660 | 1.530 | 1.550 | 1.550 | 146,711,301 |
| 2024-08-19 | 1.450 | 1.630 | 1.440 | 1.590 | 1.590 | 162,035,401 |
| 2024-08-16 | 1.520 | 1.530 | 1.480 | 1.480 | 1.480 | 47,334,601 |
| 2024-08-15 | 1.450 | 1.530 | 1.440 | 1.530 | 1.530 | 67,373,300 |
| 2024-08-14 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 33,640,467 |
| 2024-08-13 | 1.420 | 1.480 | 1.380 | 1.450 | 1.450 | 51,422,500 |
| 2024-08-12 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 55,541,467 |
| 2024-08-09 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 51,950,700 |
| 2024-08-08 | 1.490 | 1.530 | 1.450 | 1.500 | 1.500 | 65,244,251 |
| 2024-08-07 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 70,865,000 |
| 2024-08-06 | 1.530 | 1.610 | 1.510 | 1.550 | 1.550 | 115,844,633 |
| 2024-08-05 | 1.480 | 1.640 | 1.470 | 1.560 | 1.560 | 169,965,233 |
| 2024-08-02 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 63,005,096 |
| 2024-08-01 | 1.500 | 1.590 | 1.480 | 1.540 | 1.540 | 88,806,166 |
| 2024-07-31 | 1.440 | 1.510 | 1.440 | 1.500 | 1.500 | 73,252,926 |
| 2024-07-30 | 1.410 | 1.500 | 1.400 | 1.450 | 1.450 | 71,189,000 |
| 2024-07-29 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 39,639,200 |
| 2024-07-26 | 1.360 | 1.440 | 1.350 | 1.400 | 1.400 | 37,580,000 |
| 2024-07-25 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 21,484,878 |
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.