Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	31.100	31.690	30.880	31.390	31.390	12,616,149
2025-07-18	30.900	32.200	30.860	31.350	31.350	23,629,824
2025-07-17	28.650	31.560	28.550	31.150	31.150	32,323,141
2025-07-16	28.690	29.180	28.660	28.720	28.720	7,653,900
2025-07-15	28.890	29.110	28.500	28.830	28.830	9,623,336
2025-07-14	29.500	29.500	28.740	28.980	28.980	15,537,589
2025-07-11	29.900	30.130	29.420	29.500	29.500	14,011,166
2025-07-10	30.300	30.340	29.330	29.940	29.940	14,133,195
2025-07-09	30.500	31.350	30.230	30.710	30.710	14,780,983
2025-07-08	29.950	30.780	29.900	30.430	30.430	12,173,709
2025-07-07	30.150	30.250	29.710	30.080	30.080	10,187,949
2025-07-04	30.000	30.870	29.430	30.230	30.230	16,983,841
2025-07-03	30.000	30.940	30.000	30.200	30.200	13,092,228
2025-07-02	31.520	31.590	30.080	30.270	30.270	22,266,338
2025-07-01	32.000	32.490	31.190	31.680	31.680	36,648,340
2025-06-30	28.890	31.490	28.810	31.490	31.490	29,006,384
2025-06-27	28.910	29.430	28.460	28.630	28.630	17,617,938
2025-06-26	29.440	30.350	28.800	29.040	29.040	25,157,401
2025-06-25	28.150	29.570	28.150	29.440	29.440	28,696,306
2025-06-24	27.850	28.710	27.300	28.150	28.150	20,476,558
2025-06-23	28.500	29.030	27.810	28.760	28.760	19,625,354
2025-06-20	30.170	30.500	28.360	28.450	28.450	27,322,672
2025-06-19	30.680	31.680	29.620	30.690	30.690	27,006,193
2025-06-18	31.850	34.000	31.400	31.400	31.400	31,856,760
2025-06-17	30.320	32.300	29.910	32.300	32.300	23,389,018
2025-06-16	30.310	32.990	29.440	30.940	30.940	32,371,277
2025-06-13	29.060	30.330	28.630	30.330	30.330	35,289,139
2025-06-12	28.590	29.100	28.350	28.560	28.560	15,540,223
2025-06-11	27.730	29.490	27.380	28.960	28.960	19,933,008
2025-06-10	28.000	28.350	27.670	27.970	27.970	20,840,785
2025-06-09	26.800	28.780	26.700	28.470	28.470	35,606,591
2025-06-06	27.270	28.100	26.100	26.160	26.160	20,954,068
2025-06-05	27.100	27.770	26.410	27.220	27.220	18,466,861
2025-06-04	26.110	28.500	26.080	27.250	27.250	28,090,040
2025-06-03	26.860	27.660	25.480	26.380	26.380	24,411,026
2025-05-30	25.000	26.220	24.880	25.800	25.800	19,098,150
2025-05-29	25.680	25.870	25.190	25.470	25.470	17,752,011
2025-05-28	25.300	26.500	25.290	25.720	25.720	20,832,234
2025-05-27	25.310	26.100	25.000	25.650	25.650	20,297,604
2025-05-26	25.880	25.880	25.010	25.380	25.380	17,294,029
2025-05-23	26.200	26.860	25.830	25.880	25.880	34,595,422
2025-05-22	24.400	26.940	24.340	26.300	26.300	48,805,908
2025-05-21	23.900	24.670	23.760	24.490	24.490	23,005,877
2025-05-20	24.750	25.090	23.880	24.000	24.000	27,614,589
2025-05-19	25.840	25.980	24.660	25.000	25.000	32,575,292
2025-05-16	24.230	25.680	24.230	25.210	25.210	33,018,647
2025-05-15	24.660	25.190	24.100	24.230	24.230	26,711,997
2025-05-14	24.980	26.300	24.800	25.030	25.030	38,184,962
2025-05-13	26.300	27.170	25.230	25.370	25.370	59,183,220
2025-05-12	23.810	26.210	23.780	26.210	26.210	36,172,504
2025-05-09	24.880	25.900	23.480	23.830	23.830	39,157,684
2025-05-08	22.950	25.290	22.700	24.960	24.960	39,926,851
2025-05-07	21.880	23.200	21.490	23.070	23.070	33,068,095
2025-05-06	20.880	21.090	20.780	21.090	21.090	8,804,812
2025-04-30	20.700	21.000	20.510	20.830	20.830	5,796,890
2025-04-29	20.630	20.950	20.450	20.600	20.600	5,018,330
2025-04-28	20.750	20.880	20.550	20.710	20.710	5,207,747
2025-04-25	21.000	21.000	20.450	20.800	20.800	8,009,625
2025-04-24	20.480	20.930	20.250	20.840	20.840	8,833,165
2025-04-23	20.940	20.980	20.490	20.600	20.600	10,298,742

← NewerPage 6 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.