Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	27.450	28.760	27.250	28.500	28.500	19,754,689
2026-04-16	27.370	27.810	27.000	27.390	27.390	7,800,220
2026-04-15	27.600	27.880	27.270	27.330	27.330	11,193,120
2026-04-14	27.000	27.790	26.680	27.620	27.620	17,252,779
2026-04-13	25.420	27.380	25.250	27.180	27.180	25,321,268
2026-04-10	25.250	25.820	25.250	25.420	25.420	7,094,439
2026-04-09	25.000	25.440	24.760	25.170	25.170	6,691,442
2026-04-08	24.480	25.250	24.430	25.190	25.190	9,715,470
2026-04-07	24.060	24.330	23.830	24.000	24.000	4,257,927
2026-04-03	24.670	24.880	23.800	23.840	23.840	7,253,750
2026-04-02	25.090	25.350	24.660	24.730	24.730	4,520,326
2026-04-01	25.710	25.870	24.990	25.240	25.240	8,370,900
2026-03-31	25.600	26.130	25.450	25.460	25.460	7,813,300
2026-03-30	24.700	25.790	24.500	25.580	25.580	9,899,484
2026-03-27	24.290	25.000	24.260	24.890	24.890	5,384,780
2026-03-26	25.680	25.690	24.500	24.710	24.710	9,674,586
2026-03-25	25.580	25.890	25.350	25.640	25.640	10,824,231
2026-03-24	24.850	25.720	24.450	25.680	25.680	15,639,955
2026-03-23	24.890	25.440	24.230	24.510	24.510	11,831,244
2026-03-20	25.650	26.260	25.270	25.270	25.270	10,782,058
2026-03-19	25.560	26.020	25.230	25.400	25.400	7,769,090
2026-03-18	26.010	26.220	25.500	26.110	26.110	9,080,778
2026-03-17	26.390	26.590	26.000	26.010	26.010	6,875,304
2026-03-16	26.450	26.650	26.260	26.370	26.370	7,275,274
2026-03-13	27.150	27.420	26.420	26.480	26.480	14,550,720
2026-03-12	27.610	27.840	27.280	27.670	27.670	8,100,557
2026-03-11	28.000	28.000	27.550	27.550	27.550	10,786,340
2026-03-10	27.670	28.380	27.620	28.040	28.040	12,492,329
2026-03-09	28.150	28.230	27.230	27.520	27.520	12,572,086
2026-03-06	28.330	29.090	27.840	28.620	28.620	11,363,062
2026-03-05	29.130	29.250	28.310	28.480	28.480	14,856,746
2026-03-04	28.500	29.730	28.250	28.900	28.900	15,604,830
2026-03-03	31.170	31.170	29.210	29.250	29.250	21,836,724
2026-03-02	30.700	30.920	29.720	30.900	30.900	33,405,053
2026-02-27	29.560	29.950	28.830	29.230	29.230	13,188,783
2026-02-26	29.400	29.990	28.960	29.720	29.720	12,405,323
2026-02-25	29.440	30.220	29.030	29.430	29.430	12,082,403
2026-02-24	29.690	29.990	28.840	29.490	29.490	11,806,828
2026-02-13	28.900	30.150	28.860	29.280	29.280	14,955,724
2026-02-12	28.600	29.160	28.420	28.890	28.890	9,718,760
2026-02-11	29.010	29.130	28.560	28.580	28.580	7,215,258
2026-02-10	29.230	29.270	28.680	29.050	29.050	6,556,802
2026-02-09	29.140	29.330	28.850	29.080	29.080	8,166,830
2026-02-06	29.080	29.280	28.510	28.710	28.710	8,367,806
2026-02-05	28.940	29.590	28.730	29.310	29.310	12,998,496
2026-02-04	28.540	29.630	28.540	29.130	29.130	12,730,756
2026-02-03	28.380	29.090	28.200	28.820	28.820	13,106,120
2026-02-02	28.840	29.400	28.010	28.050	28.050	11,513,040
2026-01-30	29.770	29.770	28.310	29.030	29.030	11,205,088
2026-01-29	29.820	30.500	29.600	29.740	29.740	10,382,779
2026-01-28	30.760	30.850	29.890	30.060	30.060	12,112,977
2026-01-27	30.030	30.930	29.300	30.720	30.720	16,646,161
2026-01-26	32.170	32.170	30.050	30.250	30.250	21,764,701
2026-01-23	31.940	32.880	31.600	32.260	32.260	18,745,677
2026-01-22	32.400	33.180	31.530	31.970	31.970	21,525,790
2026-01-21	32.110	32.920	32.000	32.460	32.460	13,639,548
2026-01-20	33.500	33.900	31.950	32.870	32.870	19,153,691
2026-01-19	31.450	34.970	31.400	33.920	33.920	30,133,037
2026-01-16	31.750	32.230	31.130	31.950	31.950	18,457,568
2026-01-15	30.500	33.250	30.300	32.200	32.200	30,812,778

← NewerPage 3 of 21 · 1,214 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.