Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.260	14.600	14.070	14.560	14.560	4,853,576
2023-10-25	14.120	14.420	14.060	14.320	14.320	4,426,015
2023-10-24	14.150	14.180	13.880	14.020	14.020	6,396,806
2023-10-23	14.120	14.310	13.960	14.060	14.060	6,192,035
2023-10-20	14.540	14.660	14.160	14.180	14.180	5,463,833
2023-10-19	14.510	14.720	14.460	14.480	14.480	4,462,725
2023-10-18	14.730	14.760	14.550	14.570	14.570	3,241,918
2023-10-17	14.770	14.820	14.560	14.790	14.790	4,824,411
2023-10-16	15.030	15.030	14.670	14.770	14.770	6,261,496
2023-10-13	15.120	15.140	15.000	15.020	15.020	3,120,596
2023-10-12	15.080	15.240	14.990	15.180	15.180	3,711,300
2023-10-11	15.020	15.140	14.970	15.000	15.000	3,522,376
2023-10-10	15.080	15.120	15.000	15.030	15.030	2,858,059
2023-10-09	15.000	15.110	14.880	15.070	15.070	4,152,954
2023-09-28	14.860	15.030	14.820	15.000	15.000	4,088,096
2023-09-27	14.820	14.950	14.760	14.860	14.860	3,538,155
2023-09-26	14.920	14.980	14.760	14.800	14.800	4,477,825
2023-09-25	15.010	15.240	14.900	14.940	14.940	6,561,100
2023-09-22	14.880	15.180	14.770	15.100	15.100	7,965,644
2023-09-21	14.760	14.950	14.710	14.790	14.790	5,448,268
2023-09-20	14.960	15.100	14.800	14.810	14.810	3,496,400
2023-09-19	15.060	15.250	14.910	15.040	15.040	5,776,092
2023-09-18	15.300	15.300	15.030	15.140	15.140	6,535,276
2023-09-15	15.280	15.760	15.130	15.340	15.340	8,118,874
2023-09-14	15.400	15.460	15.240	15.340	15.340	3,700,961
2023-09-13	15.620	15.620	15.340	15.410	15.410	4,949,661
2023-09-12	15.700	15.730	15.500	15.580	15.580	6,946,121
2023-09-11	15.650	15.730	15.470	15.650	15.650	6,672,055
2023-09-08	15.490	15.800	15.480	15.720	15.720	4,540,257
2023-09-07	15.670	15.730	15.500	15.530	15.530	3,940,500
2023-09-06	15.410	15.670	15.370	15.610	15.610	4,661,978
2023-09-05	15.480	15.650	15.400	15.490	15.490	4,477,197
2023-09-04	15.210	15.450	15.210	15.430	15.430	3,617,050
2023-09-01	15.410	15.450	15.110	15.250	15.250	3,030,316
2023-08-31	15.400	15.500	15.230	15.360	15.360	3,999,140
2023-08-30	15.260	15.600	15.180	15.320	15.320	7,115,772
2023-08-29	14.740	15.180	14.700	15.110	15.110	3,617,559
2023-08-28	15.240	15.380	14.700	14.740	14.740	5,360,685
2023-08-25	14.910	14.960	14.650	14.740	14.740	3,718,911
2023-08-24	14.880	15.060	14.780	14.960	14.960	2,872,846
2023-08-23	15.250	15.330	14.830	14.840	14.840	4,760,900
2023-08-22	15.300	15.480	15.050	15.360	15.360	4,726,908
2023-08-21	15.590	15.610	15.220	15.300	15.300	4,663,560
2023-08-18	15.650	15.750	15.270	15.300	15.300	4,517,607
2023-08-17	15.300	15.860	15.170	15.710	15.710	5,731,561
2023-08-16	15.350	15.550	15.320	15.320	15.320	2,132,961
2023-08-15	15.620	15.680	15.320	15.440	15.440	3,042,175
2023-08-14	15.570	15.680	15.320	15.600	15.600	4,322,056
2023-08-11	16.090	16.090	15.600	15.600	15.600	3,600,860
2023-08-10	15.910	16.100	15.890	16.000	16.000	3,581,079
2023-08-09	15.850	15.980	15.730	15.910	15.910	3,984,246
2023-08-08	16.100	16.130	15.760	15.950	15.950	4,854,610
2023-08-07	16.000	16.140	15.950	16.130	16.130	4,809,653
2023-08-04	15.850	16.110	15.850	16.020	16.020	5,508,620
2023-08-03	15.780	15.970	15.760	15.870	15.870	4,693,640
2023-08-02	15.800	15.900	15.740	15.860	15.860	3,183,293
2023-08-01	15.850	15.860	15.670	15.840	15.840	5,937,061
2023-07-31	15.800	16.070	15.750	15.820	15.820	6,910,858
2023-07-28	15.620	15.880	15.540	15.860	15.860	5,257,119
2023-07-27	15.760	15.990	15.670	15.710	15.710	5,608,478

← NewerPage 13 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.