Glarun Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.930	29.810	28.750	29.340	29.340	12,523,030
2026-10-15	28.300	28.980	27.800	28.690	28.690	9,694,723
2026-10-14	27.790	29.280	27.630	28.750	28.750	13,932,653
2026-10-13	26.200	28.300	25.560	27.900	27.900	10,853,578
2026-10-12	26.340	26.560	25.310	26.200	26.200	8,354,580
2026-10-09	26.390	26.670	25.130	26.480	26.480	10,628,370
2026-10-08	27.000	27.490	26.110	26.440	26.440	6,041,813
2026-09-30	26.570	27.190	26.280	26.810	26.810	4,591,731
2026-09-29	26.700	26.880	26.020	26.350	26.350	4,321,604
2026-09-28	26.830	27.120	26.560	26.710	26.710	6,039,755
2026-09-24	27.980	28.000	26.850	26.880	26.880	6,951,271
2026-09-23	28.550	28.550	27.840	27.950	27.950	7,241,577
2026-09-22	27.630	29.060	27.540	28.780	28.780	14,636,189
2026-09-21	27.390	28.180	26.880	27.760	27.760	7,880,926
2026-09-18	27.570	27.930	27.380	27.540	27.540	5,451,311
2026-09-17	27.620	28.100	27.340	27.530	27.530	4,191,770
2026-09-16	27.280	27.670	26.990	27.570	27.570	8,059,000
2026-09-15	28.650	28.810	27.400	27.490	27.490	10,836,219
2026-09-14	28.250	28.800	27.880	28.650	28.650	9,229,981
2026-09-11	28.880	29.170	28.010	28.260	28.260	12,491,353
2026-09-10	29.250	29.760	29.000	29.010	29.010	6,104,300
2026-09-09	29.110	29.900	28.840	29.500	29.500	9,546,465
2026-09-08	28.090	29.720	27.900	29.260	29.260	13,747,808
2026-09-07	29.400	29.580	27.650	28.100	28.100	19,968,053
2026-09-04	29.300	30.100	29.180	29.270	29.270	11,575,895
2026-09-03	30.200	30.300	29.000	29.220	29.220	15,682,780
2026-09-02	30.400	30.660	29.880	30.200	30.200	11,649,640
2026-09-01	30.230	30.790	30.030	30.490	30.490	14,469,721
2026-08-31	28.800	30.660	28.700	30.290	30.290	23,290,209
2026-08-28	27.280	29.200	27.260	28.970	28.970	19,374,999
2026-08-27	26.140	27.780	26.020	27.300	27.300	13,503,504
2026-08-26	26.380	26.950	26.200	26.220	26.220	7,360,629
2026-08-25	26.080	26.650	25.690	26.460	26.460	9,309,760
2026-08-24	25.930	26.780	25.600	26.110	26.110	9,098,568
2026-08-21	25.880	26.500	25.270	26.010	26.010	8,523,813
2026-08-20	25.590	26.190	25.510	26.070	26.070	6,537,652
2026-08-19	26.390	26.410	25.490	25.530	25.530	7,248,104
2026-08-18	26.100	26.830	25.600	26.550	26.550	12,224,314
2026-08-17	25.850	26.380	25.580	26.100	26.100	8,385,391
2026-08-14	26.000	26.360	25.800	25.950	25.950	6,251,762
2026-08-13	25.840	27.560	25.640	26.000	26.000	16,427,752
2026-08-12	26.010	26.270	25.690	25.830	25.830	10,280,513
2026-08-11	26.360	26.650	25.800	26.010	26.010	10,805,745
2026-08-10	25.190	26.980	25.000	26.750	26.750	18,642,437
2026-08-07	25.010	25.600	24.180	25.220	25.220	14,211,538
2026-08-06	25.100	25.460	24.500	25.210	25.210	8,973,700
2026-08-05	24.800	25.600	24.450	25.210	25.210	11,002,669
2026-08-04	24.660	25.400	24.500	24.880	24.880	11,636,579
2026-08-03	24.100	24.770	23.900	24.560	24.560	8,095,878
2026-07-31	24.240	24.690	24.000	24.200	24.200	9,607,420
2026-07-30	24.850	25.130	24.280	24.330	24.330	9,697,848
2026-07-29	23.990	25.130	23.930	24.840	24.840	14,973,432
2026-07-28	24.900	25.020	23.880	23.940	23.940	15,108,091
2026-07-27	24.070	25.370	23.940	24.930	24.930	15,364,198
2026-07-24	23.830	24.490	23.530	24.170	24.170	11,584,030
2026-07-23	24.270	24.750	23.890	24.030	24.030	12,079,003
2026-07-22	23.990	24.800	23.680	24.280	24.280	13,357,594
2026-07-21	23.700	24.850	23.600	24.150	24.150	18,854,684
2026-07-20	22.470	24.690	22.400	24.020	24.020	22,048,232
2026-07-17	22.020	23.760	21.820	22.710	22.710	18,308,130

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.1330 CNY
2022-07-13	0.1280 CNY
2021-07-12	0.1130 CNY
2020-05-15	0.0210 CNY
2019-07-19	0.0190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.