Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.860	15.860	15.670	15.750	15.750	3,451,528
2023-07-25	15.740	15.860	15.670	15.810	15.810	4,828,166
2023-07-24	15.400	15.850	15.330	15.660	15.660	4,549,704
2023-07-21	15.310	15.560	15.250	15.470	15.470	4,429,576
2023-07-20	15.500	15.630	15.280	15.300	15.300	6,912,131
2023-07-19	15.710	15.750	15.450	15.500	15.500	5,719,300
2023-07-18	15.540	15.870	15.480	15.750	15.750	4,762,862
2023-07-17	15.670	15.730	15.470	15.550	15.550	5,106,060
2023-07-14	15.740	15.800	15.650	15.690	15.690	4,802,595
2023-07-13	15.800	15.900	15.650	15.680	15.680	4,863,228
2023-07-12	16.210	16.300	15.860	15.870	15.737	5,732,757
2023-07-11	16.020	16.390	16.000	16.290	16.154	6,042,311
2023-07-10	16.050	16.130	15.900	16.020	15.886	3,300,074
2023-07-07	16.080	16.190	15.930	16.010	15.876	3,228,200
2023-07-06	16.240	16.350	16.130	16.130	15.995	3,536,702
2023-07-05	16.440	16.480	16.190	16.250	16.114	3,780,370
2023-07-04	16.290	16.490	16.160	16.440	16.302	6,213,910
2023-07-03	16.200	16.420	16.120	16.250	16.114	6,204,438
2023-06-30	16.200	16.440	16.150	16.200	16.064	6,363,100
2023-06-29	15.830	16.250	15.760	16.190	16.054	6,968,826
2023-06-28	15.830	15.940	15.480	15.880	15.747	4,934,596
2023-06-27	15.670	15.900	15.670	15.810	15.678	4,033,849
2023-06-26	16.040	16.140	15.700	15.760	15.628	6,512,978
2023-06-21	16.230	16.270	16.030	16.030	15.896	9,146,593
2023-06-20	15.740	16.320	15.690	16.230	16.094	13,594,588
2023-06-19	15.570	16.030	15.500	15.750	15.618	11,729,912
2023-06-16	14.900	15.590	14.840	15.420	15.291	15,200,237
2023-06-15	14.790	14.990	14.780	14.850	14.726	6,565,500
2023-06-14	14.980	15.020	14.760	14.790	14.666	9,626,917
2023-06-13	15.050	15.150	14.970	14.990	14.864	5,855,125
2023-06-12	15.190	15.290	15.120	15.150	15.023	4,118,786
2023-06-09	15.270	15.330	14.980	15.240	15.112	6,011,156
2023-06-08	15.120	15.200	14.910	15.080	14.954	4,591,480
2023-06-07	15.230	15.300	15.010	15.160	15.033	5,836,722
2023-06-06	15.610	15.660	15.130	15.180	15.053	8,043,528
2023-06-05	15.980	16.030	15.670	15.670	15.539	5,730,545
2023-06-02	16.210	16.250	15.860	15.980	15.846	6,879,588
2023-06-01	16.240	16.320	16.030	16.200	16.064	6,180,755
2023-05-31	16.090	16.340	15.970	16.290	16.154	6,611,365
2023-05-30	16.180	16.260	15.880	16.090	15.955	4,637,624
2023-05-29	16.320	16.350	16.010	16.130	15.995	3,744,531
2023-05-26	16.120	16.160	15.830	16.110	15.975	3,768,667
2023-05-25	15.990	16.290	15.820	16.040	15.906	7,133,725
2023-05-24	16.130	16.300	15.970	15.990	15.856	7,132,240
2023-05-23	16.380	16.430	16.170	16.230	16.094	4,239,808
2023-05-22	16.500	16.560	16.220	16.320	16.183	5,300,009
2023-05-19	16.200	16.530	16.110	16.500	16.362	7,649,011
2023-05-18	16.310	16.480	16.150	16.270	16.134	6,015,192
2023-05-17	15.470	16.500	15.430	16.320	16.183	13,461,288
2023-05-16	15.670	15.780	15.520	15.540	15.410	3,707,474
2023-05-15	15.450	15.830	15.230	15.770	15.638	5,729,235
2023-05-12	15.710	15.710	15.280	15.320	15.192	5,737,814
2023-05-11	15.910	15.910	15.570	15.750	15.618	6,898,334
2023-05-10	15.920	16.030	15.730	15.880	15.747	6,294,210
2023-05-09	16.360	16.440	15.950	15.990	15.856	8,514,805
2023-05-08	15.570	16.540	15.560	16.460	16.322	12,456,166
2023-05-05	15.870	15.900	15.540	15.620	15.489	5,384,809
2023-05-04	16.010	16.140	15.870	15.930	15.797	6,343,974
2023-04-28	16.280	16.480	15.990	16.120	15.985	8,888,192
2023-04-27	15.310	16.390	15.310	16.320	16.183	16,650,068

← NewerPage 14 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.