Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	29.400	29.730	29.020	29.450	29.450	12,128,178
2025-10-20	30.020	30.230	29.000	29.410	29.410	14,138,935
2025-10-17	31.500	31.660	29.600	29.670	29.670	15,131,865
2025-10-16	32.760	33.000	31.190	31.540	31.540	15,342,162
2025-10-15	32.420	32.500	31.360	32.200	32.200	17,027,300
2025-10-14	33.810	33.990	32.110	32.450	32.450	24,779,229
2025-10-13	33.100	35.290	32.990	33.750	33.750	23,977,380
2025-10-10	35.020	36.580	34.200	34.500	34.500	29,440,201
2025-10-09	34.000	35.980	33.000	35.020	35.020	32,473,414
2025-09-30	31.590	34.420	30.850	34.420	34.420	36,633,733
2025-09-29	31.010	31.480	30.400	31.290	31.290	13,835,215
2025-09-26	31.130	31.600	30.740	31.000	31.000	14,580,260
2025-09-25	30.970	32.050	30.600	31.300	31.300	18,489,370
2025-09-24	30.280	31.710	30.100	31.200	31.200	22,179,526
2025-09-23	30.800	31.250	29.950	30.600	30.600	25,094,691
2025-09-22	30.640	31.680	30.510	30.990	30.990	51,029,911
2025-09-19	28.800	30.600	28.410	30.600	30.600	45,197,320
2025-09-18	28.250	28.520	27.510	27.820	27.820	10,758,782
2025-09-17	27.190	28.820	27.100	28.380	28.380	18,709,324
2025-09-16	27.700	28.030	27.160	27.190	27.190	9,344,223
2025-09-15	27.630	28.000	27.480	27.800	27.800	11,516,640
2025-09-12	27.650	27.840	27.100	27.600	27.600	15,432,089
2025-09-11	26.650	27.730	26.450	27.710	27.710	15,688,992
2025-09-10	26.000	27.290	26.000	26.650	26.650	13,942,593
2025-09-09	26.510	26.740	25.930	26.060	26.060	8,711,270
2025-09-08	26.410	26.670	26.160	26.580	26.580	10,183,904
2025-09-05	26.020	26.560	25.880	26.410	26.410	9,807,570
2025-09-04	26.700	27.040	25.760	26.100	26.100	14,686,896
2025-09-03	28.130	28.150	26.670	26.780	26.780	17,202,332
2025-09-02	28.890	29.000	27.440	27.950	27.950	19,727,320
2025-09-01	29.680	29.680	28.410	29.000	29.000	19,068,321
2025-08-29	28.950	30.080	28.770	29.400	29.400	23,265,643
2025-08-28	28.270	28.980	27.650	28.960	28.960	22,408,357
2025-08-27	28.810	29.500	28.330	28.400	28.400	17,576,916
2025-08-26	29.480	29.480	28.610	28.710	28.710	17,009,156
2025-08-25	29.040	29.830	28.710	29.470	29.470	23,587,570
2025-08-22	28.330	29.120	28.180	29.030	29.030	19,921,928
2025-08-21	28.590	28.610	28.120	28.340	28.340	12,424,658
2025-08-20	28.020	28.570	27.820	28.540	28.540	13,441,151
2025-08-19	29.250	29.290	28.220	28.250	28.250	23,668,018
2025-08-18	28.860	29.390	28.780	29.170	29.170	17,369,008
2025-08-15	29.200	29.310	28.680	28.900	28.900	17,591,707
2025-08-14	29.800	30.080	29.100	29.330	29.330	16,944,360
2025-08-13	29.500	29.900	29.330	29.820	29.820	15,148,632
2025-08-12	29.740	29.880	29.350	29.430	29.430	12,860,203
2025-08-11	29.710	30.200	29.510	29.700	29.700	17,688,246
2025-08-08	30.550	30.810	29.560	29.750	29.750	18,935,590
2025-08-07	31.590	31.620	30.310	30.540	30.540	22,268,186
2025-08-06	30.120	31.690	29.830	31.650	31.650	26,801,063
2025-08-05	30.520	30.930	30.000	30.120	30.120	16,169,394
2025-08-04	29.660	30.790	29.450	30.500	30.500	13,994,444
2025-08-01	30.260	31.200	29.440	29.660	29.660	17,494,350
2025-07-31	30.800	31.480	30.060	30.260	30.260	13,252,960
2025-07-30	31.140	31.970	30.600	31.030	31.030	19,017,585
2025-07-29	30.800	31.130	30.300	31.130	31.130	14,496,196
2025-07-28	30.480	31.310	30.360	30.830	30.830	14,382,535
2025-07-25	30.380	30.600	30.000	30.400	30.400	9,657,689
2025-07-24	30.150	30.700	29.950	30.380	30.380	13,638,435
2025-07-23	30.650	30.800	29.910	30.070	30.070	16,006,450
2025-07-22	31.390	31.970	30.710	30.950	30.950	17,979,168

← NewerPage 5 of 21 · 1,215 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.