Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	21.030	22.710	20.830	22.290	22.290	17,213,649
2026-07-15	20.500	21.380	20.230	21.150	21.150	9,926,206
2026-07-14	20.020	20.820	19.360	20.570	20.570	12,978,677
2026-07-13	21.280	21.300	19.840	19.920	19.920	15,766,300
2026-07-10	21.050	22.450	20.890	21.310	21.310	17,072,487
2026-07-09	21.020	21.480	20.710	21.400	21.400	12,557,015
2026-07-08	23.370	23.730	21.130	21.130	20.978	22,815,423
2026-07-07	23.580	24.310	23.280	23.480	23.311	18,131,909
2026-07-06	23.160	24.320	22.510	23.820	23.649	28,029,017
2026-07-03	21.440	22.700	21.350	22.580	22.418	16,455,798
2026-07-02	21.910	22.010	21.120	21.200	21.048	10,560,550
2026-07-01	21.210	22.280	21.110	21.900	21.900	13,317,737
2026-06-30	20.080	21.470	20.000	21.220	21.220	12,611,452
2026-06-29	19.990	20.420	19.480	20.150	20.150	11,265,588
2026-06-26	20.710	20.780	19.970	19.970	19.970	13,450,333
2026-06-25	21.280	21.500	20.750	20.820	20.820	10,739,091
2026-06-24	21.570	21.850	20.960	21.240	21.240	9,851,455
2026-06-23	22.240	22.290	21.410	21.600	21.600	10,556,430
2026-06-22	22.230	22.640	21.110	22.400	22.400	14,902,925
2026-06-18	21.830	22.640	21.400	22.240	22.240	10,398,575
2026-06-17	21.800	22.320	21.700	21.840	21.840	7,673,900
2026-06-16	21.850	22.230	21.620	21.880	21.880	7,314,200
2026-06-15	21.540	22.010	21.370	21.900	21.900	10,023,056
2026-06-12	21.220	22.440	21.150	21.540	21.540	15,224,600
2026-06-11	20.840	21.350	20.420	21.000	21.000	8,752,530
2026-06-10	21.500	22.080	20.780	21.030	21.030	8,502,640
2026-06-09	21.570	21.790	21.250	21.520	21.520	5,259,865
2026-06-08	21.760	22.330	21.270	21.490	21.490	7,639,239
2026-06-05	22.010	22.400	21.680	22.150	22.150	7,511,687
2026-06-04	22.450	22.860	21.960	22.120	22.120	7,500,098
2026-06-03	22.740	23.090	22.330	22.680	22.680	7,350,939
2026-06-02	23.500	23.550	22.300	22.630	22.630	10,267,976
2026-06-01	23.890	23.980	23.380	23.480	23.480	5,610,940
2026-05-29	24.700	24.930	23.770	23.880	23.880	7,706,540
2026-05-28	24.350	25.120	24.330	24.700	24.700	7,783,657
2026-05-27	24.290	24.840	24.260	24.320	24.320	7,773,064
2026-05-26	24.900	24.900	24.070	24.490	24.490	8,027,599
2026-05-25	24.650	24.970	24.230	24.960	24.960	8,979,314
2026-05-22	24.980	25.250	24.530	24.650	24.650	8,392,551
2026-05-21	24.960	25.730	24.710	24.930	24.930	11,215,897
2026-05-20	25.020	25.220	24.650	24.960	24.960	7,470,500
2026-05-19	25.310	25.310	24.710	25.270	25.270	7,859,358
2026-05-18	25.650	25.710	24.750	24.910	24.910	12,428,912
2026-05-15	25.880	26.210	25.350	25.650	25.650	10,263,725
2026-05-14	27.470	27.530	25.810	25.810	25.810	15,438,208
2026-05-13	27.860	28.080	27.080	27.460	27.460	15,003,063
2026-05-12	28.300	28.500	27.810	28.180	28.180	13,847,573
2026-05-11	27.680	28.900	27.680	28.290	28.290	22,000,217
2026-05-08	27.630	28.100	27.380	27.650	27.650	11,044,300
2026-05-07	27.800	27.970	27.500	27.620	27.620	8,998,242
2026-05-06	27.650	28.250	27.380	27.710	27.710	14,765,631
2026-04-30	27.510	27.750	27.370	27.460	27.460	7,112,100
2026-04-29	27.880	27.890	27.030	27.510	27.510	9,534,431
2026-04-28	28.330	28.520	27.380	27.500	27.500	9,842,030
2026-04-27	28.610	28.950	28.330	28.450	28.450	8,606,412
2026-04-24	29.800	29.910	28.780	28.800	28.800	13,827,587
2026-04-23	29.740	30.780	29.580	29.790	29.790	34,785,588
2026-04-22	28.200	28.940	27.910	28.670	28.670	13,253,930
2026-04-21	28.350	28.650	28.110	28.290	28.290	8,829,644
2026-04-20	28.570	29.030	28.100	28.280	28.280	14,172,374

← NewerPage 2 of 2 · 120 trading days

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.