Glory View Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.900	24.680	23.630	24.530	12.384	5,834,518
2024-01-24	23.750	24.100	22.810	23.980	12.107	6,438,441
2024-01-23	23.200	24.150	23.160	23.940	12.086	6,148,700
2024-01-22	24.300	25.480	23.540	24.050	12.142	8,334,400
2024-01-19	24.610	24.990	24.110	24.120	12.177	4,471,495
2024-01-18	24.190	24.700	24.000	24.590	12.415	5,126,027
2024-01-17	25.080	25.100	24.200	24.200	12.218	4,278,962
2024-01-16	25.690	25.920	24.680	25.220	12.733	5,120,019
2024-01-15	26.080	26.080	26.080	26.080	13.167	0
2024-01-12	27.000	27.180	26.000	26.080	13.167	6,564,974
2024-01-11	26.300	27.180	26.110	26.970	13.616	6,450,926
2024-01-10	28.980	29.080	26.380	26.380	13.318	10,951,892
2024-01-09	28.860	29.620	28.680	29.140	14.712	5,933,900
2024-01-08	29.510	30.160	28.860	28.880	14.580	5,770,381
2024-01-05	30.170	30.670	29.500	29.740	15.015	6,916,526
2024-01-04	30.880	30.880	29.810	30.180	15.237	7,732,748
2024-01-03	32.320	32.410	30.680	31.000	15.651	13,661,938
2024-01-02	33.580	34.450	32.650	32.810	16.565	15,110,026
2023-12-29	32.130	34.160	32.130	33.650	16.989	22,662,282
2023-12-28	31.770	32.680	30.730	32.520	16.418	14,237,551
2023-12-27	30.800	32.230	30.410	31.950	16.130	12,336,941
2023-12-26	31.550	31.600	30.030	30.910	15.605	12,295,715
2023-12-25	30.770	32.700	30.770	32.160	16.236	15,795,326
2023-12-22	30.500	32.890	29.870	30.920	15.610	18,197,510
2023-12-21	30.220	30.820	29.450	30.450	15.373	7,992,893
2023-12-20	29.970	31.880	29.790	30.630	15.464	12,165,916
2023-12-19	29.060	30.350	28.520	30.170	15.232	6,901,657
2023-12-18	29.700	29.780	28.720	28.800	14.540	3,857,436
2023-12-15	29.750	29.970	28.880	29.680	14.984	5,171,187
2023-12-14	30.650	30.790	29.570	29.700	14.994	6,946,945
2023-12-13	31.600	31.670	30.390	30.480	15.388	9,548,530
2023-12-12	32.000	32.500	31.410	31.670	15.989	10,383,454
2023-12-11	30.270	32.380	29.550	32.180	16.247	15,358,808
2023-12-08	29.990	30.950	29.610	30.270	15.282	6,501,625
2023-12-07	29.000	30.110	28.960	29.920	15.106	4,309,677
2023-12-06	28.910	29.660	28.630	29.130	14.707	3,511,749
2023-12-05	30.060	30.680	29.130	29.180	14.732	4,825,245
2023-12-04	29.350	31.180	29.040	30.230	15.262	6,779,673
2023-12-01	28.390	29.330	28.320	29.270	14.777	3,254,289
2023-11-30	28.950	28.950	28.100	28.380	14.328	2,376,764
2023-11-29	29.230	29.250	28.600	28.720	14.500	1,776,230
2023-11-28	28.900	29.450	28.430	29.160	14.722	2,282,406
2023-11-27	28.860	29.390	28.700	28.890	14.586	1,974,184
2023-11-24	30.070	30.070	28.800	28.850	14.565	3,161,362
2023-11-23	30.120	30.300	29.460	30.060	15.176	2,455,286
2023-11-22	30.410	30.860	30.050	30.080	15.186	2,581,163
2023-11-21	31.000	31.350	30.360	30.370	15.333	3,116,752
2023-11-20	30.800	30.960	30.360	30.960	15.631	2,157,746
2023-11-17	30.600	30.980	30.420	30.690	15.494	1,963,596
2023-11-16	31.000	31.220	30.680	30.690	15.494	2,029,088
2023-11-15	31.500	31.580	30.920	31.000	15.651	2,771,473
2023-11-14	30.930	31.450	30.830	31.420	15.863	4,113,301
2023-11-13	29.880	31.130	29.880	30.910	15.605	2,855,874
2023-11-10	30.380	30.780	30.000	30.080	15.186	2,072,147
2023-11-09	31.180	31.280	30.450	30.590	15.444	2,682,252
2023-11-08	30.630	31.420	30.500	30.940	15.620	3,454,872
2023-11-07	30.300	30.990	29.930	30.920	15.610	3,561,825
2023-11-06	29.390	30.290	29.360	30.160	15.227	2,573,697
2023-11-03	28.980	29.420	28.540	29.330	14.808	2,382,887
2023-11-02	28.830	29.070	28.610	28.620	14.449	1,909,535

← NewerPage 12 of 16 · 956 trading daysOlder →

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.