Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.300	12.380	12.180	12.240	12.240	2,771,868
2024-01-18	12.420	12.450	11.960	12.360	12.360	5,844,642
2024-01-17	12.670	12.750	12.480	12.490	12.490	2,421,011
2024-01-16	12.800	12.840	12.570	12.720	12.720	3,122,960
2024-01-15	12.960	13.000	12.810	12.830	12.830	3,028,220
2024-01-12	12.930	13.090	12.910	13.000	13.000	2,679,742
2024-01-11	12.830	13.010	12.760	12.960	12.960	3,381,002
2024-01-10	12.810	12.920	12.610	12.810	12.810	3,427,761
2024-01-09	12.880	13.010	12.780	12.850	12.850	4,197,685
2024-01-08	13.280	13.280	12.880	12.880	12.880	6,048,144
2024-01-05	13.540	13.600	13.260	13.310	13.310	4,276,198
2024-01-04	13.720	13.780	13.490	13.580	13.580	2,982,300
2024-01-03	13.820	13.890	13.640	13.760	13.760	3,111,205
2024-01-02	13.890	14.060	13.780	13.860	13.860	4,614,834
2023-12-29	13.720	13.860	13.630	13.840	13.840	3,699,334
2023-12-28	13.440	13.810	13.310	13.710	13.710	3,663,640
2023-12-27	13.420	13.570	13.320	13.430	13.430	2,180,700
2023-12-26	13.550	13.590	13.350	13.500	13.500	2,787,870
2023-12-25	13.540	13.790	13.490	13.590	13.590	2,843,300
2023-12-22	13.470	13.680	13.390	13.540	13.540	4,055,788
2023-12-21	13.180	13.450	13.130	13.450	13.450	3,124,092
2023-12-20	13.450	13.500	13.230	13.240	13.240	3,496,200
2023-12-19	13.500	13.580	13.380	13.440	13.440	2,908,260
2023-12-18	13.890	13.890	13.480	13.510	13.510	4,554,744
2023-12-15	14.000	14.060	13.840	13.850	13.850	2,875,482
2023-12-14	14.080	14.160	13.970	13.980	13.980	2,937,611
2023-12-13	14.130	14.290	14.040	14.040	14.040	3,838,475
2023-12-12	14.070	14.430	14.050	14.180	14.180	6,233,700
2023-12-11	13.680	14.110	13.640	14.090	14.090	5,158,934
2023-12-08	13.900	14.030	13.760	13.790	13.790	4,903,464
2023-12-07	13.960	14.010	13.820	13.960	13.960	3,443,723
2023-12-06	13.910	14.030	13.830	13.920	13.920	3,269,290
2023-12-05	14.370	14.390	13.920	13.970	13.970	6,067,780
2023-12-04	14.380	14.510	14.320	14.430	14.430	3,766,553
2023-12-01	14.280	14.390	14.190	14.310	14.310	2,569,168
2023-11-30	14.450	14.470	14.180	14.280	14.280	3,188,069
2023-11-29	14.420	14.540	14.340	14.390	14.390	2,956,460
2023-11-28	14.430	14.580	14.380	14.480	14.480	3,496,675
2023-11-27	14.350	14.740	14.260	14.400	14.400	4,985,120
2023-11-24	14.840	14.880	14.300	14.310	14.310	7,998,121
2023-11-23	14.490	14.620	14.380	14.600	14.600	2,421,700
2023-11-22	14.610	14.660	14.480	14.480	14.480	3,075,850
2023-11-21	14.850	14.870	14.600	14.630	14.630	4,674,430
2023-11-20	14.640	14.890	14.630	14.820	14.820	4,229,283
2023-11-17	14.610	14.640	14.510	14.620	14.620	2,211,631
2023-11-16	14.740	14.780	14.570	14.570	14.570	2,951,370
2023-11-15	14.760	14.780	14.600	14.710	14.710	3,588,998
2023-11-14	14.660	14.830	14.610	14.700	14.700	5,038,102
2023-11-13	14.410	14.740	14.290	14.720	14.720	6,828,704
2023-11-10	14.370	14.400	14.230	14.380	14.380	3,051,974
2023-11-09	14.490	14.510	14.280	14.370	14.370	3,681,420
2023-11-08	14.490	14.620	14.360	14.520	14.520	3,830,143
2023-11-07	14.510	14.590	14.420	14.480	14.480	3,268,597
2023-11-06	14.390	14.580	14.350	14.530	14.530	4,718,170
2023-11-03	14.070	14.450	14.060	14.340	14.340	5,418,380
2023-11-02	14.270	14.350	14.030	14.060	14.060	4,379,200
2023-11-01	14.250	14.450	14.240	14.290	14.290	4,161,404
2023-10-31	14.360	14.450	14.220	14.280	14.280	4,425,693
2023-10-30	14.190	14.390	14.100	14.340	14.340	6,601,266
2023-10-27	14.370	14.560	14.020	14.250	14.250	9,688,280

← NewerPage 12 of 21 · 1,215 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.