Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.910	15.390	14.910	15.280	15.152	6,421,486
2023-04-25	15.280	15.400	14.930	15.050	14.924	6,685,279
2023-04-24	15.470	15.560	15.140	15.270	15.142	7,469,174
2023-04-21	15.860	16.180	15.500	15.510	15.380	9,114,827
2023-04-20	16.090	16.180	15.800	15.880	15.747	6,975,446
2023-04-19	16.140	16.290	15.990	16.110	15.975	5,374,589
2023-04-18	16.230	16.240	15.950	16.090	15.955	5,905,630
2023-04-17	16.170	16.310	16.100	16.230	16.094	5,628,956
2023-04-14	16.250	16.250	16.070	16.160	16.025	4,621,530
2023-04-13	16.480	16.590	16.110	16.170	16.035	7,666,479
2023-04-12	16.550	16.620	16.370	16.480	16.342	5,473,683
2023-04-11	16.690	16.770	16.380	16.500	16.362	4,837,379
2023-04-10	17.080	17.080	16.590	16.690	16.550	7,033,513
2023-04-07	16.800	17.120	16.770	16.920	16.778	9,442,487
2023-04-06	16.460	16.880	16.340	16.750	16.610	7,656,267
2023-04-04	16.680	16.770	16.410	16.520	16.382	6,462,017
2023-04-03	16.300	16.680	16.300	16.560	16.421	5,017,387
2023-03-31	16.310	16.490	16.260	16.320	16.183	3,686,107
2023-03-30	16.490	16.590	16.250	16.340	16.203	4,605,491
2023-03-29	16.810	16.880	16.420	16.500	16.362	7,413,892
2023-03-28	16.850	16.990	16.780	16.790	16.649	4,015,680
2023-03-27	16.860	17.140	16.780	16.900	16.758	5,288,869
2023-03-24	17.180	17.210	16.820	16.920	16.778	7,053,760
2023-03-23	17.040	17.250	16.940	17.240	17.096	5,938,317
2023-03-22	17.080	17.140	16.920	17.070	16.927	6,529,672
2023-03-21	16.990	17.460	16.900	17.050	16.907	11,113,504
2023-03-20	16.800	16.910	16.550	16.750	16.610	5,408,412
2023-03-17	16.700	17.040	16.600	16.810	16.669	7,339,618
2023-03-16	17.030	17.170	16.500	16.580	16.441	8,079,966
2023-03-15	17.410	17.480	17.020	17.110	16.967	6,143,800
2023-03-14	17.380	17.380	16.920	17.290	17.145	5,907,210
2023-03-13	17.050	17.380	17.010	17.320	17.175	8,086,370
2023-03-10	17.160	17.340	16.980	17.050	16.907	5,916,530
2023-03-09	17.570	17.630	17.210	17.310	17.165	5,640,549
2023-03-08	17.180	17.740	17.110	17.520	17.373	7,898,294
2023-03-07	17.750	17.770	17.090	17.110	16.967	10,116,108
2023-03-06	17.840	18.130	17.710	17.780	17.631	8,524,976
2023-03-03	17.710	18.000	17.610	17.780	17.631	9,258,055
2023-03-02	17.710	18.130	17.650	17.670	17.522	8,321,393
2023-03-01	17.700	17.760	17.520	17.750	17.601	6,933,679
2023-02-28	17.500	17.870	17.450	17.700	17.552	8,470,588
2023-02-27	17.530	17.770	17.250	17.470	17.324	11,376,119
2023-02-24	17.200	17.660	17.150	17.500	17.353	9,930,244
2023-02-23	17.330	17.330	17.070	17.150	17.006	4,158,560
2023-02-22	17.000	17.500	16.900	17.390	17.244	6,752,615
2023-02-21	16.910	17.230	16.880	17.030	16.887	4,879,800
2023-02-20	16.990	17.000	16.710	16.900	16.758	4,902,071
2023-02-17	17.250	17.310	16.700	16.950	16.808	6,836,650
2023-02-16	17.880	17.900	17.110	17.250	17.105	8,324,163
2023-02-15	17.710	17.860	17.510	17.830	17.681	5,442,210
2023-02-14	17.550	17.830	17.460	17.760	17.611	6,284,779
2023-02-13	17.160	17.880	17.160	17.580	17.433	7,125,550
2023-02-10	17.410	17.480	17.060	17.160	17.016	4,429,721
2023-02-09	16.970	17.440	16.960	17.390	17.244	6,041,856
2023-02-08	17.620	17.620	17.000	17.060	16.917	8,370,052
2023-02-07	17.780	17.880	17.420	17.680	17.532	6,159,265
2023-02-06	17.610	18.270	17.470	17.840	17.691	9,705,135
2023-02-03	17.180	17.620	17.150	17.590	17.443	7,275,326
2023-02-02	17.570	17.720	17.180	17.190	17.046	5,207,531
2023-02-01	17.330	17.610	17.200	17.560	17.413	5,792,421

← NewerPage 15 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.