Global Top E Commerce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.730 | 4.020 | 3.720 | 3.930 | 3.930 | 238,226,164 |
| 2026-10-19 | 3.850 | 3.980 | 3.730 | 3.800 | 3.800 | 224,325,193 |
| 2026-10-16 | 3.800 | 3.990 | 3.780 | 3.910 | 3.910 | 284,645,969 |
| 2026-10-15 | 3.680 | 3.910 | 3.630 | 3.810 | 3.810 | 252,587,359 |
| 2026-10-14 | 3.840 | 3.890 | 3.720 | 3.740 | 3.740 | 269,303,719 |
| 2026-10-13 | 3.520 | 3.890 | 3.470 | 3.890 | 3.890 | 263,737,312 |
| 2026-10-12 | 3.710 | 3.730 | 3.530 | 3.540 | 3.540 | 138,954,016 |
| 2026-10-09 | 3.680 | 3.750 | 3.480 | 3.730 | 3.730 | 212,587,391 |
| 2026-10-08 | 3.810 | 3.870 | 3.670 | 3.700 | 3.700 | 251,380,984 |
| 2026-09-30 | 3.810 | 4.070 | 3.760 | 3.910 | 3.910 | 359,558,875 |
| 2026-09-29 | 4.050 | 4.220 | 3.890 | 3.940 | 3.940 | 472,255,219 |
| 2026-09-28 | 3.800 | 3.960 | 3.790 | 3.960 | 3.960 | 267,571,250 |
| 2026-09-24 | 3.530 | 3.800 | 3.450 | 3.600 | 3.600 | 267,074,812 |
| 2026-09-23 | 3.710 | 3.730 | 3.480 | 3.510 | 3.510 | 173,766,297 |
| 2026-09-22 | 3.800 | 3.860 | 3.710 | 3.750 | 3.750 | 178,200,406 |
| 2026-09-21 | 3.750 | 3.810 | 3.690 | 3.790 | 3.790 | 249,387,391 |
| 2026-09-18 | 3.770 | 3.870 | 3.680 | 3.700 | 3.700 | 354,646,406 |
| 2026-09-17 | 3.440 | 3.770 | 3.380 | 3.770 | 3.770 | 298,733,094 |
| 2026-09-16 | 3.250 | 3.550 | 3.200 | 3.430 | 3.430 | 189,715,188 |
| 2026-09-15 | 3.380 | 3.390 | 3.230 | 3.240 | 3.240 | 90,221,203 |
| 2026-09-14 | 3.370 | 3.500 | 3.360 | 3.400 | 3.400 | 97,572,391 |
| 2026-09-11 | 3.380 | 3.550 | 3.280 | 3.440 | 3.440 | 136,309,719 |
| 2026-09-10 | 3.480 | 3.480 | 3.390 | 3.420 | 3.420 | 45,124,898 |
| 2026-09-09 | 3.540 | 3.540 | 3.450 | 3.480 | 3.480 | 66,658,695 |
| 2026-09-08 | 3.480 | 3.560 | 3.450 | 3.540 | 3.540 | 74,564,492 |
| 2026-09-07 | 3.450 | 3.520 | 3.420 | 3.500 | 3.500 | 76,682,992 |
| 2026-09-04 | 3.390 | 3.550 | 3.360 | 3.450 | 3.450 | 98,781,766 |
| 2026-09-03 | 3.490 | 3.490 | 3.360 | 3.370 | 3.370 | 63,008,199 |
| 2026-09-02 | 3.490 | 3.500 | 3.420 | 3.470 | 3.470 | 67,175,203 |
| 2026-09-01 | 3.370 | 3.520 | 3.360 | 3.510 | 3.510 | 114,199,492 |
| 2026-08-31 | 3.390 | 3.430 | 3.320 | 3.380 | 3.380 | 68,340,094 |
| 2026-08-28 | 3.410 | 3.430 | 3.360 | 3.410 | 3.410 | 79,346,094 |
| 2026-08-27 | 3.360 | 3.500 | 3.360 | 3.410 | 3.410 | 102,267,906 |
| 2026-08-26 | 3.310 | 3.410 | 3.270 | 3.370 | 3.370 | 122,482,492 |
| 2026-08-25 | 3.160 | 3.330 | 3.150 | 3.320 | 3.320 | 128,026,195 |
| 2026-08-24 | 3.180 | 3.230 | 3.140 | 3.150 | 3.150 | 43,194,297 |
| 2026-08-21 | 3.140 | 3.210 | 3.080 | 3.200 | 3.200 | 58,075,895 |
| 2026-08-20 | 3.140 | 3.260 | 3.080 | 3.200 | 3.200 | 90,633,008 |
| 2026-08-19 | 3.260 | 3.280 | 3.070 | 3.090 | 3.090 | 88,148,094 |
| 2026-08-18 | 3.340 | 3.360 | 3.260 | 3.290 | 3.290 | 57,091,199 |
| 2026-08-17 | 3.310 | 3.360 | 3.240 | 3.350 | 3.350 | 70,287,297 |
| 2026-08-14 | 3.400 | 3.420 | 3.230 | 3.310 | 3.310 | 101,582,398 |
| 2026-08-13 | 3.520 | 3.550 | 3.400 | 3.400 | 3.400 | 97,252,203 |
| 2026-08-12 | 3.450 | 3.570 | 3.430 | 3.530 | 3.530 | 110,409,352 |
| 2026-08-11 | 3.450 | 3.520 | 3.420 | 3.460 | 3.460 | 111,785,508 |
| 2026-08-10 | 3.330 | 3.650 | 3.310 | 3.490 | 3.490 | 170,959,391 |
| 2026-08-07 | 3.350 | 3.370 | 3.230 | 3.340 | 3.340 | 111,260,492 |
| 2026-08-06 | 3.450 | 3.470 | 3.350 | 3.410 | 3.410 | 87,617,906 |
| 2026-08-05 | 3.440 | 3.490 | 3.420 | 3.470 | 3.470 | 103,359,102 |
| 2026-08-04 | 3.410 | 3.470 | 3.400 | 3.450 | 3.450 | 106,436,367 |
| 2026-08-03 | 3.360 | 3.410 | 3.310 | 3.400 | 3.400 | 87,861,391 |
| 2026-07-31 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 96,177,695 |
| 2026-07-30 | 3.400 | 3.440 | 3.300 | 3.310 | 3.310 | 126,926,758 |
| 2026-07-29 | 3.450 | 3.500 | 3.370 | 3.450 | 3.450 | 159,416,406 |
| 2026-07-28 | 3.380 | 3.490 | 3.330 | 3.420 | 3.420 | 195,492,234 |
| 2026-07-27 | 3.120 | 3.420 | 3.090 | 3.420 | 3.420 | 179,352,406 |
| 2026-07-24 | 3.220 | 3.250 | 3.110 | 3.110 | 3.110 | 100,772,703 |
| 2026-07-23 | 3.090 | 3.280 | 3.040 | 3.280 | 3.280 | 162,288,062 |
| 2026-07-22 | 3.100 | 3.260 | 3.080 | 3.130 | 3.130 | 111,965,297 |
| 2026-07-21 | 3.210 | 3.210 | 3.060 | 3.170 | 3.170 | 125,750,867 |
Page 1 of 1 · 60 trading days
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.