Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.160	15.560	15.090	15.330	15.066	4,242,792
2022-01-27	15.680	15.800	15.060	15.080	14.821	4,233,964
2022-01-26	15.560	15.860	15.470	15.660	15.391	4,949,454
2022-01-25	15.700	16.080	15.420	15.660	15.391	6,577,290
2022-01-24	15.680	16.000	15.530	15.630	15.361	3,878,476
2022-01-21	15.830	15.940	15.410	15.590	15.322	6,316,632
2022-01-20	16.630	16.700	15.860	15.950	15.676	8,823,387
2022-01-19	17.000	17.130	16.520	16.630	16.344	6,478,827
2022-01-18	17.510	17.530	17.070	17.100	16.806	5,286,278
2022-01-17	16.700	17.800	16.700	17.410	17.111	10,044,421
2022-01-14	16.470	16.890	16.410	16.600	16.315	4,305,754
2022-01-13	16.910	16.990	16.310	16.650	16.364	6,386,507
2022-01-12	16.730	16.970	16.600	16.910	16.619	6,301,392
2022-01-11	17.630	17.680	16.580	16.640	16.354	12,387,976
2022-01-10	17.710	17.910	17.400	17.560	17.258	4,784,832
2022-01-07	17.760	18.090	17.620	17.800	17.494	7,141,221
2022-01-06	17.500	17.880	17.010	17.790	17.484	9,675,237
2022-01-05	18.400	18.440	17.460	17.680	17.376	10,172,648
2022-01-04	18.350	18.550	18.130	18.380	18.064	8,395,905
2021-12-31	18.400	18.960	18.180	18.380	18.064	12,617,298
2021-12-30	17.820	18.550	17.810	18.330	18.015	14,536,766
2021-12-29	17.790	18.020	17.620	17.950	17.641	7,943,581
2021-12-28	17.710	17.890	17.410	17.770	17.464	5,658,660
2021-12-27	17.650	17.950	17.440	17.810	17.504	6,263,663
2021-12-24	17.960	18.000	17.580	17.680	17.376	9,129,946
2021-12-23	18.240	18.240	17.700	17.800	17.494	10,684,476
2021-12-22	18.060	18.310	17.790	18.280	17.966	10,843,848
2021-12-21	17.920	18.120	17.610	17.930	17.622	8,846,912
2021-12-20	18.020	18.170	17.810	17.960	17.651	17,263,150
2021-12-17	17.510	18.330	17.420	17.510	17.209	19,493,197
2021-12-16	17.730	17.800	17.290	17.500	17.199	9,907,120
2021-12-15	16.900	18.180	16.880	17.520	17.219	22,563,171
2021-12-14	16.540	16.920	16.400	16.880	16.590	9,596,622
2021-12-13	16.610	16.650	16.090	16.440	16.157	9,900,355
2021-12-10	16.900	16.900	16.290	16.610	16.324	14,698,268
2021-12-09	16.970	17.240	16.620	16.970	16.678	10,012,345
2021-12-08	16.490	17.280	16.490	16.960	16.668	10,958,117
2021-12-07	17.200	17.280	16.180	16.480	16.197	17,156,815
2021-12-06	16.900	17.450	16.710	17.140	16.845	14,198,370
2021-12-03	16.870	17.110	16.760	16.870	16.580	7,640,216
2021-12-02	16.880	17.070	16.800	16.860	16.570	6,339,568
2021-12-01	17.210	17.280	16.790	16.910	16.619	7,420,192
2021-11-30	16.580	17.550	16.530	17.130	16.835	18,050,755
2021-11-29	16.200	16.700	16.020	16.480	16.197	8,266,177
2021-11-26	16.400	16.680	16.190	16.350	16.069	8,817,355
2021-11-25	16.400	16.850	16.260	16.520	16.236	8,179,425
2021-11-24	16.590	17.060	16.220	16.290	16.010	11,513,938
2021-11-23	16.780	16.950	16.550	16.600	16.315	6,936,153
2021-11-22	16.550	16.880	16.410	16.810	16.521	10,701,964
2021-11-19	16.810	16.940	16.490	16.620	16.334	10,746,927
2021-11-18	16.300	17.040	16.070	16.790	16.501	15,555,699
2021-11-17	15.730	16.530	15.640	16.400	16.118	20,035,063
2021-11-16	16.200	16.440	15.540	15.670	15.401	22,169,015
2021-11-15	16.960	17.200	16.150	16.390	16.108	25,904,142
2021-11-12	16.000	17.300	15.860	17.110	16.816	37,327,078
2021-11-11	15.490	16.230	15.430	16.020	15.745	17,042,980
2021-11-10	15.480	15.790	15.410	15.640	15.371	15,316,908
2021-11-09	14.730	15.920	14.690	15.490	15.224	24,591,351
2021-11-08	14.700	14.770	14.460	14.680	14.428	8,170,683
2021-11-05	14.980	15.130	14.720	14.730	14.477	8,294,804

← NewerPage 20 of 21 · 1,216 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.