Glarun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	18.100	18.280	17.890	18.000	18.000	14,656,496
2024-10-23	18.450	19.000	18.160	18.210	18.210	32,330,332
2024-10-22	17.900	18.480	17.530	18.280	18.280	40,724,507
2024-10-21	16.720	18.200	16.690	17.610	17.610	40,443,843
2024-10-18	15.650	16.990	15.580	16.700	16.700	25,762,653
2024-10-17	15.560	16.000	15.470	15.640	15.640	14,404,325
2024-10-16	15.500	15.740	15.300	15.450	15.450	8,200,512
2024-10-15	15.700	16.100	15.410	15.610	15.610	12,712,211
2024-10-14	15.350	15.810	15.100	15.700	15.700	13,271,662
2024-10-11	16.200	16.200	15.000	15.200	15.200	13,232,730
2024-10-10	16.180	16.590	15.700	16.080	16.080	17,131,196
2024-10-09	16.800	17.080	16.000	16.020	16.020	27,042,677
2024-10-08	16.950	16.950	16.010	16.900	16.900	29,612,349
2024-09-30	14.950	15.490	14.630	15.410	15.410	26,465,036
2024-09-27	14.000	14.240	13.900	14.220	14.220	6,510,655
2024-09-26	13.340	13.790	13.300	13.790	13.790	7,580,540
2024-09-25	13.310	13.510	13.250	13.330	13.330	8,037,400
2024-09-24	12.830	13.230	12.760	13.210	13.210	6,772,320
2024-09-23	12.680	12.900	12.600	12.780	12.780	4,354,770
2024-09-20	12.730	12.760	12.530	12.670	12.670	3,412,743
2024-09-19	12.550	12.850	12.370	12.670	12.670	4,487,942
2024-09-18	12.590	12.680	12.330	12.560	12.560	3,626,010
2024-09-13	12.640	12.680	12.480	12.520	12.520	3,126,633
2024-09-12	12.630	12.830	12.620	12.630	12.630	2,790,200
2024-09-11	12.710	12.740	12.560	12.650	12.650	2,765,840
2024-09-10	12.600	12.800	12.460	12.740	12.740	3,831,600
2024-09-09	12.600	12.780	12.570	12.600	12.600	3,021,144
2024-09-06	13.050	13.050	12.670	12.690	12.690	3,638,740
2024-09-05	12.750	13.050	12.750	12.970	12.970	3,225,000
2024-09-04	12.890	12.950	12.700	12.840	12.840	3,259,700
2024-09-03	12.800	13.040	12.760	12.920	12.920	4,228,958
2024-09-02	13.020	13.090	12.760	12.770	12.770	5,933,943
2024-08-30	12.800	13.250	12.800	13.050	13.050	7,327,500
2024-08-29	12.750	13.050	12.680	12.910	12.910	5,159,533
2024-08-28	12.650	12.860	12.620	12.770	12.770	5,174,508
2024-08-27	13.090	13.110	12.600	12.610	12.610	7,686,490
2024-08-26	12.930	13.240	12.710	13.110	13.110	13,823,127
2024-08-23	12.490	12.620	12.400	12.470	12.470	4,349,910
2024-08-22	12.570	12.670	12.390	12.510	12.510	4,119,440
2024-08-21	12.720	12.800	12.550	12.560	12.560	4,034,606
2024-08-20	12.950	12.980	12.670	12.740	12.740	4,171,282
2024-08-19	12.990	13.140	12.900	12.950	12.950	4,001,832
2024-08-16	13.270	13.300	12.990	13.010	13.010	4,398,500
2024-08-15	13.200	13.470	13.140	13.200	13.200	4,842,000
2024-08-14	13.410	13.470	13.220	13.240	13.240	3,282,800
2024-08-13	13.250	13.470	13.230	13.450	13.450	4,463,870
2024-08-12	13.430	13.440	13.170	13.230	13.230	3,837,130
2024-08-09	13.620	13.730	13.360	13.380	13.380	4,305,000
2024-08-08	13.750	13.750	13.380	13.600	13.600	5,817,170
2024-08-07	13.700	13.960	13.700	13.790	13.790	6,354,386
2024-08-06	13.590	13.900	13.480	13.790	13.790	7,083,312
2024-08-05	13.790	14.040	13.440	13.470	13.470	8,753,020
2024-08-02	14.030	14.250	13.850	13.890	13.890	10,301,162
2024-08-01	13.740	14.240	13.740	14.040	14.040	12,805,817
2024-07-31	13.200	13.780	13.160	13.740	13.740	10,044,220
2024-07-30	13.250	13.390	13.050	13.280	13.280	5,540,380
2024-07-29	13.230	13.450	13.150	13.300	13.300	5,694,135
2024-07-26	12.580	13.250	12.580	13.170	13.170	7,402,047
2024-07-25	12.500	12.690	12.390	12.570	12.570	3,726,900
2024-07-24	12.600	12.840	12.510	12.570	12.570	4,683,620

← NewerPage 9 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.