Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	14.080	14.720	13.810	14.540	14.418	11,605,741
2022-10-28	14.560	14.710	14.030	14.080	13.962	12,886,582
2022-10-27	14.960	15.050	14.730	14.810	14.686	6,833,223
2022-10-26	14.430	15.030	14.330	14.860	14.736	10,103,409
2022-10-25	14.600	14.830	14.270	14.440	14.319	10,456,030
2022-10-24	14.630	15.000	14.540	14.610	14.488	9,825,870
2022-10-21	14.610	14.690	14.340	14.600	14.478	4,748,976
2022-10-20	14.470	14.790	14.290	14.540	14.418	6,187,704
2022-10-19	14.770	14.870	14.560	14.600	14.478	4,612,510
2022-10-18	14.620	14.840	14.490	14.770	14.646	6,734,118
2022-10-17	14.080	14.710	14.080	14.690	14.567	9,327,376
2022-10-14	13.810	14.320	13.790	14.230	14.111	7,978,688
2022-10-13	13.420	13.970	13.380	13.850	13.734	6,487,256
2022-10-12	13.190	13.540	13.000	13.520	13.407	7,286,540
2022-10-11	13.120	13.230	12.960	13.140	13.030	4,588,575
2022-10-10	13.450	13.520	13.050	13.120	13.010	7,426,866
2022-09-30	13.760	13.850	13.410	13.410	13.298	5,141,919
2022-09-29	13.940	14.110	13.710	13.760	13.645	4,800,817
2022-09-28	14.250	14.400	13.810	13.830	13.714	7,016,530
2022-09-27	14.280	14.320	14.120	14.270	14.150	5,450,459
2022-09-26	14.350	14.420	13.940	14.160	14.041	6,602,932
2022-09-23	14.620	15.060	14.180	14.350	14.230	7,574,063
2022-09-22	14.270	14.780	14.150	14.600	14.478	9,267,108
2022-09-21	14.320	14.380	14.080	14.300	14.180	7,890,464
2022-09-20	14.460	14.610	14.320	14.360	14.240	8,023,403
2022-09-19	14.630	14.760	14.360	14.420	14.299	6,888,412
2022-09-16	14.600	14.900	14.440	14.510	14.388	6,574,581
2022-09-15	15.290	15.300	14.380	14.600	14.478	8,665,149
2022-09-14	14.950	15.320	14.800	15.180	15.053	5,636,981
2022-09-13	15.120	15.240	15.030	15.150	15.023	5,227,353
2022-09-09	15.200	15.350	14.990	15.100	14.974	6,128,030
2022-09-08	15.170	15.270	14.990	15.240	15.112	6,633,373
2022-09-07	15.040	15.090	14.860	15.050	14.924	5,178,526
2022-09-06	14.820	15.230	14.820	15.080	14.954	5,843,956
2022-09-05	14.910	15.050	14.740	14.890	14.765	4,901,330
2022-09-02	14.630	15.160	14.630	14.910	14.785	8,495,811
2022-09-01	14.800	14.910	14.580	14.650	14.527	6,520,745
2022-08-31	15.180	15.280	14.610	14.650	14.527	9,115,530
2022-08-30	15.500	15.620	15.080	15.170	15.043	7,480,056
2022-08-29	15.050	15.740	14.850	15.550	15.420	14,579,453
2022-08-26	15.170	15.350	14.890	14.970	14.845	8,769,045
2022-08-25	15.250	15.410	15.000	15.130	15.003	5,270,988
2022-08-24	15.860	15.900	15.160	15.180	15.053	7,438,673
2022-08-23	15.830	16.060	15.700	15.860	15.727	6,875,332
2022-08-22	15.670	15.940	15.520	15.850	15.717	5,379,388
2022-08-19	16.070	16.360	15.680	15.680	15.549	9,644,218
2022-08-18	16.000	16.240	15.910	16.050	15.916	7,798,653
2022-08-17	16.020	16.110	15.750	16.010	15.876	10,295,250
2022-08-16	16.080	16.250	15.980	16.100	15.965	5,628,915
2022-08-15	16.100	16.360	16.020	16.040	15.906	6,714,236
2022-08-12	16.700	16.750	16.060	16.100	15.965	8,896,290
2022-08-11	16.680	16.800	16.450	16.630	16.491	8,106,237
2022-08-10	16.570	16.790	16.410	16.630	16.491	8,626,267
2022-08-09	16.250	16.710	15.960	16.640	16.501	12,030,952
2022-08-08	16.000	16.460	15.950	16.340	16.203	10,706,945
2022-08-05	15.860	16.180	15.770	16.000	15.866	9,471,598
2022-08-04	16.300	16.480	15.930	16.000	15.866	14,397,350
2022-08-03	15.970	16.920	15.880	16.250	16.114	23,434,816
2022-08-02	16.350	16.630	15.860	15.980	15.846	9,509,264
2022-08-01	16.100	16.500	16.060	16.250	16.114	7,263,038

← NewerPage 17 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.