Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.190	14.350	14.030	14.080	13.838	2,299,782
2022-05-05	14.400	14.870	14.220	14.390	14.143	3,779,633
2022-04-29	13.800	14.500	13.660	14.340	14.093	3,804,722
2022-04-28	13.500	13.780	13.130	13.770	13.533	5,646,408
2022-04-27	12.670	13.700	12.550	13.610	13.376	5,701,681
2022-04-26	13.300	13.670	12.750	12.810	12.590	3,665,180
2022-04-25	14.550	14.570	13.680	13.770	13.533	3,937,182
2022-04-22	14.750	14.810	14.400	14.750	14.496	2,754,968
2022-04-21	14.770	14.900	14.440	14.840	14.585	5,183,558
2022-04-20	14.850	14.950	14.610	14.830	14.575	1,496,650
2022-04-19	14.800	14.990	14.640	14.930	14.673	3,007,620
2022-04-18	14.550	14.890	14.280	14.790	14.536	2,086,911
2022-04-15	14.630	14.850	14.470	14.580	14.329	1,690,883
2022-04-14	14.610	14.770	14.590	14.630	14.378	905,810
2022-04-13	14.850	14.860	14.500	14.580	14.329	1,731,969
2022-04-12	14.740	14.930	14.470	14.900	14.644	2,608,315
2022-04-11	15.230	15.230	14.530	14.750	14.496	3,292,253
2022-04-08	15.150	15.460	14.950	15.230	14.968	3,269,655
2022-04-07	15.340	15.580	15.090	15.150	14.890	2,535,865
2022-04-06	15.750	15.760	15.310	15.420	15.155	3,752,988
2022-04-01	15.910	15.960	15.730	15.750	15.479	1,411,100
2022-03-31	16.190	16.190	15.770	15.970	15.695	1,936,207
2022-03-30	15.700	16.170	15.680	16.170	15.892	2,704,572
2022-03-29	15.910	16.210	15.620	15.670	15.401	2,381,631
2022-03-28	16.060	16.120	15.660	15.910	15.636	2,102,221
2022-03-25	16.500	16.650	16.150	16.170	15.892	2,655,751
2022-03-24	16.630	16.760	16.340	16.550	16.265	4,730,133
2022-03-23	16.010	16.750	15.920	16.670	16.383	7,188,694
2022-03-22	16.080	16.190	15.900	16.010	15.735	3,468,182
2022-03-21	15.990	16.420	15.960	16.080	15.804	2,859,692
2022-03-18	15.980	16.080	15.790	15.990	15.715	2,022,833
2022-03-17	15.870	16.250	15.760	15.990	15.715	4,156,921
2022-03-16	15.520	15.800	14.920	15.750	15.479	5,192,346
2022-03-15	15.960	16.020	15.250	15.260	14.998	6,604,634
2022-03-14	16.000	16.460	15.830	16.040	15.764	4,882,212
2022-03-11	16.190	16.190	15.630	16.080	15.804	4,292,526
2022-03-10	15.900	16.350	15.860	16.280	16.000	6,697,623
2022-03-09	15.820	15.940	14.960	15.790	15.519	8,013,941
2022-03-08	16.130	16.250	15.510	15.790	15.519	5,820,064
2022-03-07	16.390	16.450	16.100	16.150	15.872	5,406,023
2022-03-04	16.440	16.640	16.150	16.310	16.030	5,802,995
2022-03-03	16.960	17.050	16.320	16.350	16.069	7,503,981
2022-03-02	17.200	17.200	16.850	16.870	16.580	4,192,088
2022-03-01	16.990	17.240	16.830	17.140	16.845	3,476,511
2022-02-28	16.990	17.340	16.750	16.970	16.678	5,656,583
2022-02-25	16.830	16.950	16.670	16.890	16.600	4,484,608
2022-02-24	16.680	17.080	16.520	16.820	16.531	10,681,631
2022-02-23	16.150	16.880	16.050	16.800	16.511	7,646,848
2022-02-22	16.280	16.380	15.900	16.150	15.872	4,049,564
2022-02-21	16.000	16.270	15.960	16.200	15.921	2,643,148
2022-02-18	15.940	16.220	15.800	16.110	15.833	3,458,195
2022-02-17	15.560	16.080	15.500	15.970	15.695	4,495,130
2022-02-16	15.770	15.770	15.530	15.660	15.391	4,670,205
2022-02-15	15.270	15.870	15.110	15.770	15.499	7,318,386
2022-02-14	15.140	15.420	15.040	15.270	15.007	4,001,094
2022-02-11	15.330	15.380	15.050	15.070	14.811	4,431,418
2022-02-10	15.660	15.700	15.320	15.400	15.135	3,589,917
2022-02-09	15.280	15.690	15.220	15.640	15.371	5,255,762
2022-02-08	15.390	15.440	14.910	15.280	15.017	5,258,428
2022-02-07	15.640	15.660	15.320	15.390	15.125	3,230,343

← NewerPage 19 of 21 · 1,213 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.