Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.460	16.570	16.050	16.090	15.955	6,826,358
2022-07-28	16.440	16.540	16.280	16.360	16.223	7,436,172
2022-07-27	16.340	16.630	16.210	16.310	16.173	7,434,054
2022-07-26	16.340	16.390	16.000	16.310	16.173	3,898,348
2022-07-25	16.590	16.730	16.120	16.270	16.134	5,062,143
2022-07-22	16.620	16.760	16.300	16.590	16.451	6,480,114
2022-07-21	16.410	17.000	16.290	16.640	16.501	12,076,591
2022-07-20	16.200	16.760	16.190	16.540	16.401	13,326,795
2022-07-19	16.140	16.490	15.930	16.180	16.044	7,217,029
2022-07-18	15.940	16.360	15.760	16.150	16.015	9,126,996
2022-07-15	15.920	16.210	15.840	15.840	15.707	8,744,410
2022-07-14	15.550	16.300	15.420	16.020	15.886	17,216,599
2022-07-13	15.110	15.700	14.850	15.550	15.420	27,577,322
2022-07-12	14.690	14.730	14.330	14.400	14.152	4,030,593
2022-07-11	15.000	15.070	14.620	14.710	14.457	3,970,370
2022-07-08	15.140	15.270	14.850	15.120	14.860	5,476,269
2022-07-07	14.520	15.160	14.470	15.070	14.811	8,901,551
2022-07-06	14.710	14.820	14.380	14.510	14.261	4,749,489
2022-07-05	14.930	14.980	14.550	14.740	14.487	4,307,380
2022-07-04	14.770	14.960	14.600	14.910	14.654	4,005,706
2022-07-01	14.900	15.040	14.700	14.770	14.516	4,342,206
2022-06-30	14.770	14.930	14.740	14.850	14.595	4,795,211
2022-06-29	15.210	15.350	14.720	14.760	14.506	7,835,800
2022-06-28	15.190	15.380	15.190	15.300	15.037	6,598,226
2022-06-27	15.540	15.540	15.160	15.230	14.968	5,119,895
2022-06-24	15.360	15.710	15.340	15.400	15.135	5,657,246
2022-06-23	15.030	15.400	14.910	15.340	15.076	5,170,269
2022-06-22	15.380	15.400	14.950	15.020	14.762	5,371,403
2022-06-21	15.500	15.500	15.050	15.260	14.998	4,597,661
2022-06-20	15.100	15.500	15.050	15.450	15.184	6,513,647
2022-06-17	14.980	15.190	14.860	15.100	14.840	4,270,816
2022-06-16	15.200	15.360	15.010	15.110	14.850	3,796,310
2022-06-15	15.110	15.380	15.020	15.170	14.909	6,627,863
2022-06-14	14.910	15.260	14.230	15.110	14.850	10,768,030
2022-06-13	14.880	15.110	14.690	15.040	14.781	5,606,973
2022-06-10	14.470	14.900	14.410	14.820	14.565	5,147,269
2022-06-09	14.850	14.890	14.390	14.550	14.300	6,463,101
2022-06-08	14.950	15.050	14.460	14.970	14.713	7,723,247
2022-06-07	15.180	15.180	14.850	14.970	14.713	5,839,337
2022-06-06	15.170	15.290	15.040	15.160	14.899	5,619,082
2022-06-02	15.350	15.350	14.950	15.160	14.899	6,662,635
2022-06-01	15.210	15.350	15.010	15.270	15.007	9,018,536
2022-05-31	15.200	15.240	14.950	15.180	14.919	6,780,602
2022-05-30	14.850	15.250	14.520	15.230	14.968	12,336,397
2022-05-27	14.930	15.080	14.550	14.670	14.418	8,761,430
2022-05-26	14.180	14.640	14.020	14.450	14.202	5,385,409
2022-05-25	13.860	14.210	13.800	14.200	13.956	2,336,448
2022-05-24	14.570	14.780	13.850	13.850	13.612	4,772,477
2022-05-23	14.640	14.680	14.350	14.580	14.329	2,881,625
2022-05-20	14.630	14.670	14.420	14.600	14.349	2,660,113
2022-05-19	14.150	14.620	14.110	14.500	14.251	3,843,796
2022-05-18	14.030	14.690	13.980	14.420	14.172	6,009,519
2022-05-17	13.930	14.020	13.630	14.000	13.759	3,852,999
2022-05-16	14.180	14.320	13.760	14.000	13.759	3,633,878
2022-05-13	14.180	14.250	14.000	14.090	13.848	1,386,133
2022-05-12	14.110	14.200	13.970	14.160	13.917	1,840,820
2022-05-11	14.180	14.440	14.110	14.110	13.867	2,542,015
2022-05-10	14.020	14.590	13.910	14.150	13.907	3,627,049
2022-05-09	14.170	14.450	14.000	14.130	13.887	2,240,500
2022-05-06	14.190	14.350	14.030	14.080	13.838	2,299,782

← NewerPage 18 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.