Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.500	15.090	14.450	15.020	15.020	24,176,313
2024-04-23	14.640	14.830	14.300	14.380	14.380	22,764,259
2024-04-22	14.500	15.050	14.160	14.980	14.980	39,137,213
2024-04-19	13.680	14.050	13.600	14.010	14.010	14,273,291
2024-04-18	13.400	14.050	13.240	13.830	13.830	17,223,027
2024-04-17	12.900	13.400	12.900	13.400	13.400	7,942,080
2024-04-16	13.210	13.220	12.700	12.760	12.760	8,293,082
2024-04-15	13.080	13.500	12.920	13.250	13.250	8,473,819
2024-04-12	13.050	13.240	12.980	13.040	13.040	5,662,050
2024-04-11	13.080	13.280	13.020	13.100	13.100	5,565,862
2024-04-10	13.280	13.360	12.990	13.210	13.210	6,350,774
2024-04-09	13.400	13.600	13.280	13.390	13.390	5,997,230
2024-04-08	13.750	13.830	13.330	13.340	13.340	9,488,380
2024-04-03	14.020	14.050	13.680	13.830	13.830	9,299,723
2024-04-02	14.160	14.200	13.960	14.110	14.110	9,735,599
2024-04-01	14.480	14.600	14.020	14.300	14.300	14,058,648
2024-03-29	13.970	14.460	13.720	14.460	14.460	8,617,663
2024-03-28	13.010	14.050	13.010	13.880	13.880	15,888,646
2024-03-27	13.310	13.310	12.840	12.840	12.840	8,627,081
2024-03-26	13.450	13.740	13.220	13.350	13.350	10,519,723
2024-03-25	14.180	14.190	13.540	13.540	13.540	15,475,307
2024-03-22	14.680	14.680	14.170	14.230	14.230	14,346,621
2024-03-21	14.250	14.610	14.020	14.480	14.480	17,163,169
2024-03-20	14.120	14.260	13.930	14.250	14.250	9,201,151
2024-03-19	13.800	14.320	13.730	14.000	14.000	13,513,246
2024-03-18	13.300	13.980	13.250	13.980	13.980	14,172,009
2024-03-15	13.120	13.320	13.060	13.320	13.320	4,798,997
2024-03-14	13.360	13.430	13.080	13.180	13.180	5,706,687
2024-03-13	13.480	13.590	13.250	13.420	13.420	8,282,681
2024-03-12	13.100	13.620	13.030	13.500	13.500	13,483,668
2024-03-11	12.770	13.120	12.720	13.050	13.050	7,270,672
2024-03-08	12.470	12.830	12.460	12.790	12.790	4,806,994
2024-03-07	12.830	12.900	12.510	12.520	12.520	4,967,673
2024-03-06	12.720	12.920	12.550	12.770	12.770	4,745,601
2024-03-05	12.650	12.920	12.640	12.780	12.780	6,235,358
2024-03-04	12.950	13.000	12.630	12.720	12.720	6,874,828
2024-03-01	12.780	12.950	12.680	12.920	12.920	6,109,290
2024-02-29	12.230	12.790	12.220	12.780	12.780	6,761,088
2024-02-28	12.900	13.060	12.350	12.350	12.350	9,335,977
2024-02-27	12.400	12.880	12.380	12.870	12.870	7,664,120
2024-02-26	12.430	12.630	12.360	12.480	12.480	6,711,525
2024-02-23	12.450	12.550	12.250	12.470	12.470	8,361,050
2024-02-22	12.330	12.540	12.280	12.450	12.450	6,293,200
2024-02-21	11.960	12.670	11.800	12.500	12.500	11,063,966
2024-02-20	12.110	12.110	11.810	12.020	12.020	6,231,375
2024-02-19	12.060	12.420	11.960	12.160	12.160	11,336,734
2024-02-08	11.550	12.300	11.550	11.980	11.980	12,529,654
2024-02-07	10.820	11.700	10.800	11.530	11.530	14,508,172
2024-02-06	9.830	10.840	9.790	10.810	10.810	14,180,768
2024-02-05	10.480	10.510	9.680	9.850	9.850	11,199,760
2024-02-02	11.020	11.200	10.150	10.640	10.640	9,016,625
2024-02-01	11.190	11.410	10.960	11.090	11.090	6,303,528
2024-01-31	11.660	11.800	11.220	11.230	11.230	6,960,100
2024-01-30	12.070	12.250	11.820	11.850	11.850	3,552,000
2024-01-29	12.400	12.470	12.100	12.130	12.130	3,608,690
2024-01-26	12.500	12.600	12.270	12.370	12.370	5,767,706
2024-01-25	11.830	12.530	11.760	12.510	12.510	8,069,413
2024-01-24	11.740	11.800	11.330	11.750	11.750	4,667,230
2024-01-23	11.500	11.710	11.300	11.660	11.660	4,017,797
2024-01-22	12.230	12.230	11.420	11.510	11.510	5,377,300

← NewerPage 11 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.