Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.300	17.470	17.230	17.260	17.115	4,323,055
2023-01-30	17.300	17.660	17.220	17.400	17.254	7,454,506
2023-01-20	17.140	17.410	16.960	17.090	16.947	6,505,470
2023-01-19	16.600	17.110	16.460	17.060	16.917	6,698,412
2023-01-18	16.340	16.770	16.240	16.670	16.530	6,645,089
2023-01-17	16.240	16.500	16.140	16.430	16.292	6,069,394
2023-01-16	16.090	16.360	16.090	16.170	16.035	10,710,222
2023-01-13	16.120	16.400	15.910	16.090	15.955	8,450,758
2023-01-12	16.660	16.780	15.860	16.270	16.134	11,971,043
2023-01-11	16.520	16.560	15.980	16.090	15.955	7,958,355
2023-01-10	16.760	16.790	16.080	16.480	16.342	9,946,884
2023-01-09	16.880	16.920	16.560	16.680	16.540	6,252,601
2023-01-06	17.100	17.190	16.750	16.790	16.649	6,856,687
2023-01-05	17.280	17.280	16.950	17.140	16.996	4,672,008
2023-01-04	17.290	17.370	17.040	17.200	17.056	4,165,885
2023-01-03	16.950	17.500	16.740	17.250	17.105	6,656,141
2022-12-30	16.800	17.020	16.720	16.950	16.808	4,478,030
2022-12-29	16.200	17.250	16.100	16.850	16.709	8,745,347
2022-12-28	16.500	16.730	16.180	16.240	16.104	4,278,595
2022-12-27	16.620	16.840	16.490	16.540	16.401	3,475,187
2022-12-26	15.740	16.880	15.740	16.640	16.501	8,427,644
2022-12-23	15.830	15.990	15.670	15.740	15.608	2,661,089
2022-12-22	16.120	16.130	15.800	15.890	15.757	3,115,231
2022-12-21	15.980	16.190	15.880	16.010	15.876	4,221,800
2022-12-20	16.120	16.480	15.970	16.040	15.906	4,742,848
2022-12-19	16.030	16.410	15.960	16.210	16.074	6,491,168
2022-12-16	16.420	16.440	15.900	16.100	15.965	8,020,480
2022-12-15	16.480	16.680	16.350	16.560	16.421	4,673,832
2022-12-14	16.670	16.850	16.300	16.420	16.282	6,273,407
2022-12-13	16.910	17.060	16.520	16.530	16.392	5,246,544
2022-12-12	16.700	17.190	16.580	16.920	16.778	6,723,471
2022-12-09	17.030	17.100	16.580	16.810	16.669	11,542,503
2022-12-08	17.330	17.330	16.780	16.980	16.838	12,192,641
2022-12-07	17.730	17.850	17.180	17.340	17.195	11,907,387
2022-12-06	18.010	18.270	17.450	17.850	17.700	7,952,678
2022-12-05	17.520	17.950	17.380	17.880	17.730	6,860,183
2022-12-02	17.470	17.880	17.450	17.540	17.393	5,296,160
2022-12-01	17.560	17.720	17.230	17.570	17.423	6,078,085
2022-11-30	17.600	17.700	17.160	17.560	17.413	7,248,250
2022-11-29	17.630	17.730	17.360	17.670	17.522	7,135,264
2022-11-28	17.500	17.930	17.460	17.630	17.482	8,816,600
2022-11-25	17.930	18.110	17.580	17.700	17.552	7,912,165
2022-11-24	17.700	18.090	17.660	17.870	17.720	7,978,920
2022-11-23	18.000	18.000	17.390	17.810	17.661	11,113,042
2022-11-22	17.950	18.480	17.720	18.060	17.909	15,517,559
2022-11-21	17.100	18.200	17.000	18.000	17.849	21,978,908
2022-11-18	17.190	17.450	17.020	17.170	17.026	9,665,545
2022-11-17	16.580	17.250	16.460	17.170	17.026	12,053,178
2022-11-16	16.590	17.240	16.470	16.650	16.511	14,264,475
2022-11-15	15.830	16.670	15.820	16.590	16.451	16,584,104
2022-11-14	16.160	16.180	15.720	15.900	15.767	9,327,618
2022-11-11	16.200	16.340	15.780	16.080	15.945	11,816,652
2022-11-10	15.860	16.170	15.800	15.930	15.797	10,027,977
2022-11-09	16.240	16.370	15.920	16.020	15.886	10,108,019
2022-11-08	15.880	16.400	15.680	16.130	15.995	16,082,619
2022-11-07	15.880	16.210	15.680	15.830	15.697	18,450,271
2022-11-04	15.280	16.200	15.200	16.120	15.985	27,301,407
2022-11-03	14.780	15.330	14.670	15.290	15.162	15,255,841
2022-11-02	14.660	14.850	14.560	14.780	14.656	8,753,834
2022-11-01	14.600	14.880	14.430	14.650	14.527	11,689,543

← NewerPage 16 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.