Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	18.000	19.180	17.770	19.020	19.020	11,404,900
2025-01-16	18.210	18.470	17.800	17.890	17.890	5,515,910
2025-01-15	18.500	18.520	18.020	18.120	18.120	4,332,280
2025-01-14	17.600	18.540	17.360	18.520	18.520	8,913,618
2025-01-13	17.400	17.850	17.170	17.550	17.550	3,876,600
2025-01-10	17.880	18.240	17.550	17.570	17.570	4,946,700
2025-01-09	17.430	18.030	17.320	17.870	17.870	5,816,754
2025-01-08	17.860	17.860	16.990	17.550	17.550	7,749,210
2025-01-07	17.580	18.160	17.570	17.830	17.830	7,020,790
2025-01-06	17.770	18.070	17.310	17.540	17.540	8,323,752
2025-01-03	18.380	18.500	17.640	17.770	17.770	9,946,828
2025-01-02	19.900	20.040	18.200	18.380	18.380	14,463,976
2024-12-31	19.260	20.300	19.200	19.930	19.930	19,411,399
2024-12-30	19.020	19.730	18.950	19.260	19.260	7,321,000
2024-12-27	19.280	19.490	18.890	19.030	19.030	7,908,472
2024-12-26	18.900	19.230	18.650	19.060	19.060	6,893,942
2024-12-25	18.990	19.080	18.570	18.860	18.860	5,439,183
2024-12-24	18.800	19.200	18.800	19.000	19.000	5,985,255
2024-12-23	19.320	19.380	18.730	18.790	18.790	5,958,435
2024-12-20	19.440	19.560	19.080	19.300	19.300	5,138,326
2024-12-19	19.410	19.580	19.180	19.460	19.460	4,474,864
2024-12-18	19.520	19.960	19.330	19.520	19.520	5,157,250
2024-12-17	19.700	20.020	19.270	19.520	19.520	7,338,183
2024-12-16	19.810	20.160	19.490	19.650	19.650	5,163,382
2024-12-13	20.440	20.700	19.850	20.010	20.010	9,730,217
2024-12-12	20.400	20.770	20.160	20.500	20.500	9,149,974
2024-12-11	19.670	20.660	19.450	20.480	20.480	15,568,893
2024-12-10	19.690	19.990	19.450	19.650	19.650	12,876,113
2024-12-09	19.480	19.600	19.010	19.170	19.170	8,393,240
2024-12-06	19.610	19.770	19.160	19.480	19.480	9,292,164
2024-12-05	19.310	19.500	19.070	19.460	19.460	9,237,704
2024-12-04	19.750	19.750	19.250	19.420	19.420	10,472,697
2024-12-03	20.290	20.300	19.610	19.790	19.790	10,563,492
2024-12-02	20.200	20.510	19.880	20.340	20.340	12,029,720
2024-11-29	20.330	20.510	19.940	20.200	20.200	14,585,413
2024-11-28	20.770	21.130	20.200	20.420	20.420	17,947,090
2024-11-27	19.680	21.060	19.430	20.770	20.770	22,427,197
2024-11-26	19.500	20.380	19.460	19.700	19.700	12,623,198
2024-11-25	19.650	19.880	19.000	19.600	19.600	13,127,451
2024-11-22	20.600	20.770	19.450	19.510	19.510	16,502,147
2024-11-21	20.930	21.350	20.450	20.650	20.650	23,801,509
2024-11-20	18.540	20.380	18.200	20.380	20.380	32,553,912
2024-11-19	18.740	19.140	18.110	18.530	18.530	12,207,670
2024-11-18	18.400	19.050	17.810	18.430	18.430	20,557,323
2024-11-15	19.000	19.400	18.310	18.320	18.320	17,680,174
2024-11-14	19.610	19.660	18.980	19.010	19.010	14,034,010
2024-11-13	19.590	19.740	19.000	19.680	19.680	15,525,611
2024-11-12	20.480	20.690	19.300	19.500	19.500	18,229,442
2024-11-11	20.650	20.940	19.930	20.390	20.390	24,279,442
2024-11-08	19.730	20.890	19.700	20.250	20.250	22,454,699
2024-11-07	19.410	19.750	18.950	19.650	19.650	24,499,302
2024-11-06	19.970	20.700	19.570	20.020	20.020	45,879,336
2024-11-05	18.500	19.940	18.400	19.480	19.480	47,882,459
2024-11-04	17.300	18.280	17.180	18.130	18.130	18,212,433
2024-11-01	17.900	18.250	17.360	17.430	17.430	16,717,523
2024-10-31	17.180	18.380	16.970	18.080	18.080	31,948,063
2024-10-30	17.380	17.550	17.000	17.230	17.230	14,595,916
2024-10-29	17.760	17.900	17.410	17.480	17.480	14,976,270
2024-10-28	18.200	18.200	17.390	17.860	17.860	20,596,172
2024-10-25	18.000	18.450	17.980	18.080	18.080	15,380,419

← NewerPage 8 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.