Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.640	21.290	20.310	20.950	20.950	18,745,730
2025-04-21	18.680	20.440	18.640	20.440	20.440	14,092,767
2025-04-18	18.850	18.910	18.560	18.580	18.580	6,469,412
2025-04-17	19.120	19.380	18.930	18.950	18.950	4,362,648
2025-04-16	19.140	19.460	18.910	19.200	19.200	4,733,332
2025-04-15	19.590	19.590	19.010	19.240	19.240	6,991,280
2025-04-14	20.560	20.620	19.670	19.730	19.730	13,841,879
2025-04-11	19.750	20.580	19.740	20.430	20.430	8,936,587
2025-04-10	20.050	20.200	19.660	19.730	19.730	10,767,705
2025-04-09	18.790	20.380	18.480	20.050	20.050	11,676,752
2025-04-08	19.000	19.430	18.600	18.970	18.970	9,461,890
2025-04-07	18.400	19.860	18.120	18.620	18.620	15,332,365
2025-04-03	20.510	20.690	19.910	20.130	20.130	4,849,224
2025-04-02	20.560	20.760	20.340	20.510	20.510	4,176,450
2025-04-01	20.580	20.980	20.410	20.570	20.570	4,324,617
2025-03-31	20.600	20.700	20.060	20.360	20.360	4,707,438
2025-03-28	20.550	20.840	20.410	20.610	20.610	4,240,209
2025-03-27	20.650	21.040	20.220	20.580	20.580	3,834,840
2025-03-26	20.510	20.890	20.390	20.730	20.730	4,791,114
2025-03-25	20.500	21.400	20.400	20.630	20.630	8,258,321
2025-03-24	21.250	21.270	20.140	20.420	20.420	7,938,051
2025-03-21	21.220	21.430	20.810	21.020	21.020	5,179,323
2025-03-20	21.120	21.600	20.970	21.240	21.240	6,239,507
2025-03-19	21.400	21.500	21.020	21.170	21.170	6,848,727
2025-03-18	21.920	22.250	21.440	21.530	21.530	7,895,134
2025-03-17	21.660	22.240	21.610	21.900	21.900	9,866,173
2025-03-14	21.760	21.950	21.300	21.680	21.680	12,071,524
2025-03-13	21.910	22.070	21.460	21.880	21.880	10,558,646
2025-03-12	22.690	23.190	21.860	21.950	21.950	17,099,676
2025-03-11	21.530	22.880	21.530	22.700	22.700	14,591,740
2025-03-10	21.860	22.380	21.690	21.930	21.930	12,896,586
2025-03-07	20.800	22.440	20.680	21.730	21.730	17,555,506
2025-03-06	20.800	21.030	20.300	20.910	20.910	11,074,317
2025-03-05	20.080	21.030	20.000	20.640	20.640	14,304,546
2025-03-04	19.100	20.480	19.100	20.350	20.350	16,832,413
2025-03-03	18.980	19.450	18.830	19.180	19.180	6,329,713
2025-02-28	19.520	19.740	18.860	18.980	18.980	7,042,879
2025-02-27	19.400	19.700	19.060	19.600	19.600	7,607,033
2025-02-26	19.650	19.770	19.230	19.490	19.490	6,612,678
2025-02-25	19.160	19.860	18.900	19.600	19.600	10,498,116
2025-02-24	19.140	19.700	18.860	19.330	19.330	10,270,977
2025-02-21	19.150	19.240	18.800	19.090	19.090	9,734,936
2025-02-20	18.910	19.300	18.700	19.200	19.200	7,697,670
2025-02-19	18.470	19.070	18.470	18.900	18.900	5,186,985
2025-02-18	18.900	18.990	18.440	18.570	18.570	5,669,517
2025-02-17	19.210	19.310	18.800	18.960	18.960	9,383,665
2025-02-14	19.010	19.300	18.980	19.180	19.180	6,921,960
2025-02-13	19.510	19.890	19.110	19.160	19.160	7,934,939
2025-02-12	19.520	19.650	19.280	19.470	19.470	7,872,644
2025-02-11	19.920	19.990	19.420	19.530	19.530	8,825,635
2025-02-10	20.180	20.340	19.620	19.920	19.920	9,020,146
2025-02-07	19.870	20.320	19.500	20.080	20.080	12,054,252
2025-02-06	19.190	19.950	19.130	19.860	19.860	8,251,674
2025-02-05	19.160	19.660	18.820	19.260	19.260	6,938,299
2025-01-27	19.080	19.180	18.680	18.940	18.940	4,719,322
2025-01-24	18.300	19.170	18.290	19.000	19.000	7,782,061
2025-01-23	18.690	18.950	18.370	18.370	18.370	6,067,805
2025-01-22	18.930	18.950	18.300	18.610	18.610	6,751,694
2025-01-21	19.700	19.790	18.920	19.030	19.030	7,670,796
2025-01-20	19.020	19.840	18.840	19.700	19.700	11,764,440

← NewerPage 7 of 21 · 1,212 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.