Glory View Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.450 | 20.710 | 19.970 | 20.300 | 10.249 | 3,638,269 |
| 2024-04-29 | 19.890 | 21.140 | 19.630 | 20.460 | 10.330 | 6,173,892 |
| 2024-04-26 | 19.490 | 20.340 | 19.430 | 20.200 | 10.198 | 5,340,059 |
| 2024-04-25 | 19.380 | 19.740 | 19.210 | 19.520 | 9.855 | 3,775,156 |
| 2024-04-24 | 18.440 | 19.460 | 18.410 | 19.460 | 9.825 | 4,986,788 |
| 2024-04-23 | 18.000 | 18.600 | 17.810 | 18.370 | 9.274 | 3,137,228 |
| 2024-04-22 | 18.000 | 18.210 | 17.150 | 18.000 | 9.088 | 2,992,753 |
| 2024-04-19 | 18.650 | 18.880 | 18.080 | 18.140 | 9.158 | 4,313,372 |
| 2024-04-18 | 19.200 | 19.250 | 18.440 | 18.650 | 9.416 | 4,987,496 |
| 2024-04-17 | 16.970 | 19.120 | 16.960 | 19.110 | 9.648 | 6,814,418 |
| 2024-04-16 | 18.900 | 18.940 | 16.710 | 16.720 | 8.441 | 5,516,733 |
| 2024-04-15 | 20.480 | 20.530 | 18.540 | 18.910 | 9.547 | 5,896,130 |
| 2024-04-12 | 20.940 | 21.420 | 20.300 | 20.400 | 10.299 | 3,630,907 |
| 2024-04-11 | 21.260 | 21.900 | 20.810 | 20.890 | 10.547 | 4,117,515 |
| 2024-04-10 | 22.660 | 22.660 | 21.150 | 21.380 | 10.794 | 5,014,948 |
| 2024-04-09 | 22.400 | 22.890 | 22.150 | 22.690 | 11.455 | 3,393,604 |
| 2024-04-08 | 23.350 | 23.680 | 21.820 | 22.710 | 11.465 | 6,776,982 |
| 2024-04-03 | 24.940 | 24.940 | 23.310 | 23.380 | 11.804 | 7,073,689 |
| 2024-04-02 | 26.000 | 26.270 | 24.910 | 25.150 | 12.697 | 9,679,485 |
| 2024-04-01 | 24.370 | 25.790 | 24.320 | 25.610 | 12.930 | 9,851,077 |
| 2024-03-29 | 24.760 | 25.140 | 24.240 | 24.480 | 12.359 | 4,967,663 |
| 2024-03-28 | 23.560 | 25.580 | 23.500 | 25.160 | 12.702 | 12,142,833 |
| 2024-03-27 | 23.450 | 25.060 | 23.260 | 24.210 | 12.223 | 12,838,578 |
| 2024-03-26 | 23.660 | 23.850 | 22.790 | 23.470 | 11.849 | 6,586,325 |
| 2024-03-25 | 24.600 | 25.090 | 23.500 | 23.660 | 11.945 | 8,082,761 |
| 2024-03-22 | 25.650 | 25.900 | 24.570 | 24.850 | 12.546 | 10,250,349 |
| 2024-03-21 | 26.500 | 26.750 | 25.550 | 25.650 | 12.950 | 14,772,047 |
| 2024-03-20 | 25.550 | 27.530 | 25.160 | 26.780 | 13.520 | 22,935,959 |
| 2024-03-19 | 26.990 | 27.700 | 25.840 | 25.930 | 13.091 | 29,990,755 |
| 2024-03-18 | 22.360 | 26.590 | 22.200 | 26.590 | 13.424 | 21,686,241 |
| 2024-03-15 | 21.690 | 22.200 | 21.590 | 22.160 | 11.188 | 4,459,303 |
| 2024-03-14 | 22.320 | 22.500 | 21.440 | 21.850 | 11.031 | 5,947,359 |
| 2024-03-13 | 22.110 | 22.600 | 22.000 | 22.520 | 11.370 | 6,059,598 |
| 2024-03-12 | 21.760 | 22.200 | 21.590 | 22.150 | 11.183 | 5,843,622 |
| 2024-03-11 | 21.250 | 21.790 | 21.060 | 21.770 | 10.991 | 4,801,216 |
| 2024-03-08 | 21.030 | 21.580 | 20.890 | 21.460 | 10.834 | 3,708,245 |
| 2024-03-07 | 21.650 | 22.150 | 20.900 | 20.980 | 10.592 | 4,661,193 |
| 2024-03-06 | 21.310 | 21.850 | 21.050 | 21.490 | 10.850 | 4,532,098 |
| 2024-03-05 | 22.180 | 22.300 | 21.250 | 21.460 | 10.834 | 7,795,321 |
| 2024-03-04 | 21.700 | 22.930 | 20.920 | 22.610 | 11.415 | 9,270,376 |
| 2024-03-01 | 21.680 | 22.160 | 21.270 | 21.750 | 10.981 | 8,226,239 |
| 2024-02-29 | 19.910 | 21.570 | 19.820 | 21.530 | 10.870 | 6,345,492 |
| 2024-02-28 | 23.380 | 23.970 | 20.500 | 20.600 | 10.400 | 11,088,698 |
| 2024-02-27 | 22.660 | 23.380 | 22.180 | 23.300 | 11.763 | 9,793,281 |
| 2024-02-26 | 22.410 | 23.200 | 21.810 | 22.790 | 11.506 | 13,410,821 |
| 2024-02-23 | 22.910 | 23.500 | 20.660 | 23.170 | 11.698 | 15,300,124 |
| 2024-02-22 | 20.110 | 24.420 | 20.110 | 22.000 | 11.107 | 14,978,704 |
| 2024-02-21 | 19.110 | 21.800 | 18.720 | 20.350 | 10.274 | 11,045,938 |
| 2024-02-20 | 17.990 | 19.970 | 17.920 | 19.730 | 9.961 | 8,960,533 |
| 2024-02-19 | 17.500 | 18.310 | 17.320 | 18.310 | 9.244 | 7,734,289 |
| 2024-02-08 | 14.450 | 16.780 | 14.450 | 16.720 | 8.441 | 6,407,467 |
| 2024-02-07 | 15.720 | 15.780 | 14.010 | 14.410 | 7.275 | 6,209,297 |
| 2024-02-06 | 15.520 | 16.340 | 13.800 | 15.740 | 7.947 | 7,112,289 |
| 2024-02-05 | 18.290 | 18.310 | 15.560 | 15.620 | 7.886 | 6,886,757 |
| 2024-02-02 | 19.900 | 20.390 | 17.860 | 18.680 | 9.431 | 5,112,097 |
| 2024-02-01 | 19.970 | 20.250 | 19.200 | 19.990 | 10.092 | 4,515,252 |
| 2024-01-31 | 21.390 | 21.480 | 19.810 | 19.970 | 10.082 | 5,659,021 |
| 2024-01-30 | 22.710 | 22.840 | 21.370 | 21.460 | 10.834 | 4,979,450 |
| 2024-01-29 | 24.110 | 24.490 | 22.800 | 22.840 | 11.531 | 4,547,200 |
| 2024-01-26 | 24.540 | 24.930 | 24.110 | 24.110 | 12.172 | 4,583,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1000 CNY |
| 2026-05-29 | 0.2000 CNY |
| 2025-10-20 | 0.0500 CNY |
| 2025-05-23 | 0.0500 CNY |
| 2024-05-31 | 0.1500 CNY |
| 2023-05-30 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.