Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	30.500	33.250	30.300	32.200	32.200	30,812,778
2026-01-14	31.100	32.060	30.310	30.790	30.790	31,257,147
2026-01-13	33.410	33.490	30.970	31.110	31.110	34,337,222
2026-01-12	34.360	34.770	33.150	34.410	34.410	37,854,041
2026-01-09	31.960	32.890	31.130	32.450	32.450	44,804,204
2026-01-08	29.000	31.870	28.920	31.300	31.300	45,637,951
2026-01-07	29.190	29.300	28.440	28.970	28.970	16,639,130
2026-01-06	28.800	29.490	28.380	29.260	29.260	20,308,350
2026-01-05	29.500	29.510	28.470	28.880	28.880	25,291,505
2025-12-31	27.560	28.490	27.430	28.260	28.260	16,848,527
2025-12-30	27.700	28.170	27.400	27.560	27.560	15,149,637
2025-12-29	27.990	27.990	27.380	27.620	27.620	13,258,000
2025-12-26	27.890	28.080	27.310	27.520	27.520	11,889,708
2025-12-25	26.990	28.120	26.910	27.900	27.900	17,122,682
2025-12-24	26.240	27.140	26.100	27.040	27.040	14,102,350
2025-12-23	26.910	26.910	26.120	26.250	26.250	12,604,334
2025-12-22	27.140	27.160	26.680	26.980	26.980	10,526,869
2025-12-19	27.160	27.660	27.000	27.070	27.070	10,705,671
2025-12-18	27.000	27.660	26.760	27.090	27.090	10,335,315
2025-12-17	27.170	28.200	26.570	27.150	27.150	12,647,674
2025-12-16	28.290	28.290	26.720	27.410	27.410	16,754,738
2025-12-15	27.150	28.780	27.100	28.300	28.300	33,266,935
2025-12-12	26.200	27.000	26.070	26.940	26.940	14,529,840
2025-12-11	26.430	26.670	26.200	26.200	26.200	7,328,054
2025-12-10	26.430	26.860	26.230	26.420	26.420	7,670,780
2025-12-09	26.730	27.190	26.420	26.620	26.620	9,912,148
2025-12-08	27.300	27.790	27.040	27.110	27.110	17,893,223
2025-12-05	25.960	26.530	25.800	26.460	26.460	8,362,094
2025-12-04	25.800	26.370	25.520	26.030	26.030	7,310,017
2025-12-03	26.040	26.090	25.080	25.850	25.850	12,985,587
2025-12-02	26.560	26.560	26.100	26.130	26.130	6,704,485
2025-12-01	26.580	26.920	26.480	26.590	26.590	7,391,780
2025-11-28	26.380	26.790	26.310	26.550	26.550	7,375,373
2025-11-27	26.400	26.600	26.310	26.310	26.310	7,590,546
2025-11-26	27.170	27.250	26.380	26.500	26.500	11,335,500
2025-11-25	27.860	27.860	27.190	27.320	27.320	14,222,584
2025-11-24	26.280	27.970	26.180	27.880	27.880	20,220,891
2025-11-21	26.500	27.150	25.920	26.170	26.170	9,209,700
2025-11-20	27.320	27.320	26.620	26.750	26.750	7,195,600
2025-11-19	26.510	27.720	26.450	27.310	27.310	13,468,871
2025-11-18	27.830	27.900	26.610	26.730	26.730	12,706,651
2025-11-17	27.830	28.000	27.140	27.230	27.230	11,587,257
2025-11-14	27.000	27.840	26.900	27.130	27.130	12,379,331
2025-11-13	26.570	27.200	26.380	27.100	27.100	8,574,782
2025-11-12	26.670	26.880	26.260	26.560	26.560	6,883,526
2025-11-11	27.150	27.290	26.800	26.890	26.890	6,358,721
2025-11-10	27.300	27.530	26.730	27.080	27.080	11,460,650
2025-11-07	27.420	27.610	27.220	27.300	27.300	6,646,249
2025-11-06	27.480	27.770	27.360	27.610	27.610	9,405,426
2025-11-05	27.080	27.890	27.000	27.600	27.600	8,325,281
2025-11-04	28.150	28.200	27.080	27.370	27.370	12,484,762
2025-11-03	28.600	28.600	27.610	28.340	28.340	11,069,662
2025-10-31	28.450	29.000	28.370	28.560	28.560	8,974,488
2025-10-30	29.600	29.600	28.460	28.500	28.500	15,222,096
2025-10-29	29.000	29.670	28.770	29.430	29.430	16,600,039
2025-10-28	29.100	29.630	28.810	29.360	29.360	16,477,054
2025-10-27	29.550	30.000	28.830	29.280	29.280	21,288,312
2025-10-24	28.750	29.610	28.700	29.110	29.110	19,716,792
2025-10-23	28.630	28.690	27.960	28.550	28.550	8,972,741
2025-10-22	29.200	29.270	28.510	28.600	28.600	10,753,001

← NewerPage 4 of 5 · 242 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.