Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.060	13.060	12.620	12.640	12.640	5,109,800
2024-07-22	13.040	13.180	12.940	13.010	13.010	4,104,658
2024-07-19	12.640	13.080	12.590	12.970	12.970	5,988,908
2024-07-18	12.800	12.810	12.390	12.660	12.660	8,962,701
2024-07-17	12.960	13.080	12.820	12.820	12.820	4,712,570
2024-07-16	12.860	13.070	12.850	13.030	13.030	3,937,100
2024-07-15	13.120	13.270	12.870	12.960	12.960	6,483,220
2024-07-12	13.350	13.350	13.150	13.190	13.190	3,098,410
2024-07-11	13.360	13.390	13.200	13.340	13.340	4,834,145
2024-07-10	13.250	13.440	13.200	13.230	13.230	3,970,398
2024-07-09	12.830	13.400	12.800	13.330	13.330	6,442,761
2024-07-08	13.130	13.230	12.770	12.850	12.850	4,865,500
2024-07-05	13.080	13.080	13.080	13.080	13.080	0
2024-07-04	13.290	13.480	13.030	13.080	13.080	3,846,547
2024-07-03	13.590	13.590	13.260	13.310	13.310	4,926,701
2024-07-02	13.700	13.840	13.540	13.590	13.590	4,532,685
2024-07-01	13.640	13.810	13.450	13.700	13.700	4,590,415
2024-06-28	13.300	13.810	13.220	13.660	13.660	6,999,772
2024-06-27	13.690	13.700	13.240	13.280	13.280	5,034,624
2024-06-26	13.210	13.640	13.080	13.630	13.630	7,019,285
2024-06-25	13.350	13.600	13.100	13.230	13.230	8,018,600
2024-06-24	13.900	14.000	13.310	13.330	13.330	8,321,470
2024-06-21	14.130	14.140	13.900	13.960	13.960	5,171,530
2024-06-20	14.450	14.650	14.040	14.060	14.060	7,339,872
2024-06-19	14.610	14.650	14.410	14.500	14.500	5,953,660
2024-06-18	14.410	14.730	14.360	14.600	14.600	8,103,630
2024-06-17	14.110	14.630	14.090	14.490	14.490	10,921,650
2024-06-14	14.110	14.390	13.970	14.190	14.190	9,228,235
2024-06-13	14.180	14.300	14.110	14.210	14.210	7,894,899
2024-06-12	14.100	14.250	14.020	14.180	14.180	7,988,460
2024-06-11	13.850	14.120	13.720	14.070	14.070	6,104,651
2024-06-07	14.070	14.200	13.780	13.940	13.940	6,441,094
2024-06-06	14.380	14.470	13.920	13.990	13.990	8,470,530
2024-06-05	14.340	14.680	14.320	14.380	14.380	8,733,910
2024-06-04	14.200	14.380	13.910	14.360	14.360	6,588,700
2024-06-03	14.200	14.540	14.000	14.110	14.110	9,417,300
2024-05-31	14.070	14.260	13.960	14.140	14.140	5,436,294
2024-05-30	13.910	14.160	13.710	14.020	14.020	5,777,250
2024-05-29	14.080	14.260	13.860	13.940	13.940	5,916,500
2024-05-28	14.100	14.350	13.910	14.120	14.120	6,172,989
2024-05-27	14.000	14.190	13.750	14.160	14.160	6,230,659
2024-05-24	14.410	14.430	13.940	13.980	13.980	11,730,454
2024-05-23	14.650	14.810	14.520	14.540	14.540	11,631,880
2024-05-22	14.730	14.760	14.510	14.600	14.600	7,046,576
2024-05-21	15.010	15.130	14.640	14.700	14.700	9,756,460
2024-05-20	14.920	15.190	14.700	15.130	15.130	18,954,310
2024-05-17	14.250	14.900	14.250	14.880	14.880	22,948,923
2024-05-16	14.250	14.600	14.130	14.170	14.170	10,314,002
2024-05-15	14.090	14.410	14.000	14.110	14.110	6,827,905
2024-05-14	14.100	14.280	14.050	14.130	14.130	6,323,431
2024-05-13	14.410	14.410	13.930	14.130	14.130	9,427,735
2024-05-10	14.690	14.800	14.340	14.410	14.410	9,067,602
2024-05-09	14.260	14.770	14.190	14.740	14.740	14,054,834
2024-05-08	14.410	14.470	14.180	14.230	14.230	9,445,694
2024-05-07	14.280	14.580	14.240	14.480	14.480	13,449,049
2024-05-06	14.280	14.480	14.210	14.290	14.290	9,222,820
2024-04-30	14.560	14.560	14.090	14.300	14.300	15,136,156
2024-04-29	14.400	14.690	14.400	14.550	14.550	14,411,299
2024-04-26	14.490	14.740	14.410	14.470	14.470	17,284,187
2024-04-25	14.780	14.780	14.400	14.540	14.540	16,211,243

← NewerPage 10 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.