Glory View Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.820	29.190	28.680	28.880	14.580	1,452,687
2023-10-31	29.280	29.600	28.710	28.820	14.550	2,355,920
2023-10-30	28.460	29.470	28.400	29.400	14.843	2,789,413
2023-10-27	28.960	29.280	28.210	29.100	14.691	3,272,267
2023-10-26	28.870	29.650	28.800	29.080	14.681	1,849,853
2023-10-25	28.600	29.830	28.300	29.260	14.772	2,849,293
2023-10-24	28.100	28.790	27.760	28.430	14.353	2,125,480
2023-10-23	29.130	29.260	27.700	27.860	14.066	2,479,613
2023-10-20	30.060	30.590	29.080	29.170	14.727	3,166,456
2023-10-19	30.000	31.160	29.990	30.300	15.297	2,483,878
2023-10-18	30.990	31.210	30.190	30.260	15.277	3,089,557
2023-10-17	31.010	31.520	30.850	31.220	15.762	2,373,007
2023-10-16	31.640	31.680	30.730	31.080	15.691	2,358,965
2023-10-13	32.290	32.390	31.380	31.430	15.868	3,683,065
2023-10-12	32.700	32.990	32.250	32.480	16.398	2,948,898
2023-10-11	32.800	33.150	32.460	32.850	16.585	3,242,663
2023-10-10	32.030	33.250	32.030	32.990	16.655	5,651,736
2023-10-09	31.990	32.320	31.780	32.200	16.257	2,918,536
2023-09-28	31.890	32.740	31.820	32.110	16.211	4,094,155
2023-09-27	32.480	32.820	31.830	31.880	16.095	7,121,011
2023-09-26	31.690	33.900	31.610	33.000	16.660	10,191,802
2023-09-25	31.920	32.480	31.670	31.850	16.080	3,119,816
2023-09-22	31.260	32.270	31.120	32.200	16.257	4,172,477
2023-09-21	30.800	31.500	30.600	31.270	15.787	2,883,865
2023-09-20	30.630	31.540	30.600	30.800	15.550	2,720,772
2023-09-19	31.630	31.730	30.570	30.670	15.484	3,532,272
2023-09-18	31.550	31.960	31.320	31.660	15.984	2,254,352
2023-09-15	32.460	32.680	31.560	31.690	15.999	4,119,141
2023-09-14	32.060	33.120	32.060	32.450	16.383	3,925,540
2023-09-13	32.830	32.980	31.900	32.300	16.307	4,656,983
2023-09-12	32.990	33.550	32.750	33.180	16.751	4,745,279
2023-09-11	32.800	33.540	32.500	33.330	16.827	6,181,293
2023-09-08	32.360	33.080	31.770	32.890	16.605	5,440,021
2023-09-07	32.000	33.230	31.940	32.630	16.474	7,290,490
2023-09-06	32.000	32.410	31.500	32.310	16.312	4,317,295
2023-09-05	32.980	32.980	31.850	32.130	16.221	6,549,134
2023-09-04	32.700	33.100	32.400	33.070	16.696	5,556,062
2023-09-01	33.910	33.910	32.660	32.760	16.539	7,419,523
2023-08-31	33.860	34.520	33.300	33.870	17.100	9,148,482
2023-08-30	33.220	34.800	32.620	34.510	17.423	15,585,890
2023-08-29	30.510	33.630	30.510	33.290	16.807	15,937,745
2023-08-28	37.420	37.940	32.180	32.180	16.247	20,456,855
2023-08-25	40.000	41.410	35.500	35.500	17.923	28,354,673
2023-08-24	39.300	44.300	39.000	41.750	21.078	29,036,059
2023-08-23	38.610	38.610	36.380	36.920	18.640	12,333,031
2023-08-22	40.000	40.100	37.300	39.080	19.730	21,820,191
2023-08-21	35.700	40.700	35.280	38.140	19.255	21,336,718
2023-08-18	36.740	36.740	35.480	35.550	17.948	10,707,458
2023-08-17	35.510	37.830	34.680	37.340	18.852	13,857,180
2023-08-16	37.900	38.000	35.790	36.300	18.327	10,516,344
2023-08-15	38.170	38.170	36.730	37.200	18.781	13,465,868
2023-08-14	34.020	38.220	34.020	38.220	19.296	15,967,851
2023-08-11	35.770	36.780	35.180	35.290	17.817	11,659,602
2023-08-10	35.150	36.070	34.820	35.650	17.998	9,612,465
2023-08-09	33.630	36.970	33.630	35.780	18.064	14,830,781
2023-08-08	33.450	34.780	33.260	34.090	17.211	6,942,488
2023-08-07	32.590	33.770	32.240	33.640	16.984	6,156,181
2023-08-04	31.700	33.180	31.660	32.680	16.499	5,586,411
2023-08-03	32.090	32.160	31.610	31.640	15.974	2,892,225
2023-08-02	31.860	32.410	31.400	32.150	16.231	3,459,948

← NewerPage 13 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.