Glory View Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.900	32.900	31.500	31.910	16.110	6,088,983
2023-07-31	35.380	35.380	33.190	33.240	16.782	8,735,653
2023-07-28	34.220	35.280	32.990	35.220	17.781	8,955,630
2023-07-27	34.800	35.060	33.790	34.200	17.266	7,771,253
2023-07-26	35.930	36.640	35.010	35.340	17.842	9,667,701
2023-07-25	35.860	36.580	35.430	36.350	18.352	11,226,197
2023-07-24	33.200	37.530	33.000	36.000	18.175	15,150,335
2023-07-21	34.200	34.700	33.000	33.300	16.812	6,012,047
2023-07-20	33.600	36.000	33.180	34.820	17.579	11,403,099
2023-07-19	32.810	34.530	32.800	33.890	17.110	6,938,078
2023-07-18	32.920	33.100	32.380	32.760	16.539	2,222,365
2023-07-17	33.180	33.550	32.720	32.920	16.620	3,065,620
2023-07-14	31.630	33.560	31.610	33.300	16.812	5,532,617
2023-07-13	31.330	31.850	31.010	31.760	16.034	2,165,966
2023-07-12	31.950	32.220	30.890	30.930	15.615	3,002,247
2023-07-11	31.910	32.420	31.560	32.090	16.201	1,531,179
2023-07-10	32.200	32.380	31.900	31.960	16.135	1,262,886
2023-07-07	32.530	32.600	31.700	32.100	16.206	2,239,066
2023-07-06	32.160	32.770	32.080	32.600	16.459	1,898,824
2023-07-05	32.830	33.110	32.250	32.320	16.317	2,590,851
2023-07-04	32.680	33.050	32.300	32.830	16.575	2,302,020
2023-07-03	32.720	32.950	32.050	32.500	16.408	2,529,809
2023-06-30	32.160	32.800	31.820	32.650	16.484	2,702,473
2023-06-29	31.990	32.550	31.320	32.040	16.176	3,633,620
2023-06-28	32.590	32.640	30.520	31.520	15.913	4,839,122
2023-06-27	32.520	33.030	32.520	32.760	16.539	2,295,849
2023-06-26	34.200	34.880	32.580	32.660	16.489	5,825,972
2023-06-21	36.550	36.990	34.600	34.600	17.468	7,742,274
2023-06-20	36.080	37.030	35.830	36.780	18.569	7,202,853
2023-06-19	36.130	36.800	35.970	36.310	18.332	5,789,802
2023-06-16	35.530	36.560	34.970	36.320	18.337	6,193,304
2023-06-15	36.150	36.260	35.390	35.500	17.923	5,816,492
2023-06-14	36.600	37.200	35.950	36.070	18.210	7,385,366
2023-06-13	36.350	37.570	35.790	36.860	18.609	8,699,066
2023-06-12	37.110	37.500	36.180	36.580	18.468	10,845,687
2023-06-09	38.690	39.190	37.220	38.010	19.190	13,305,773
2023-06-08	38.100	39.630	37.210	38.490	19.432	16,168,106
2023-06-07	36.930	38.370	35.930	37.410	18.887	14,536,847
2023-06-06	36.800	40.550	36.800	36.940	18.650	18,291,558
2023-06-05	34.880	36.950	34.540	36.250	18.301	8,942,270
2023-06-02	38.000	38.900	35.800	35.860	18.104	14,990,803
2023-06-01	35.470	38.000	35.180	37.470	18.917	13,741,017
2023-05-31	34.020	36.800	33.980	36.100	18.226	12,441,341
2023-05-30	34.000	34.500	33.250	34.300	17.317	5,774,638
2023-05-29	40.230	41.960	39.740	41.310	17.228	9,077,581
2023-05-26	38.920	40.580	38.920	40.090	16.720	5,918,177
2023-05-25	39.050	39.850	38.280	39.160	16.332	4,925,403
2023-05-24	38.880	40.240	38.870	39.480	16.465	6,313,777
2023-05-23	40.040	40.300	38.560	38.600	16.098	6,416,611
2023-05-22	39.010	40.090	38.700	40.030	16.695	5,239,110
2023-05-19	38.750	39.800	38.550	39.440	16.449	5,587,726
2023-05-18	38.020	39.170	37.580	39.070	16.294	6,086,475
2023-05-17	36.750	37.790	36.600	37.760	15.748	3,431,807
2023-05-16	37.090	37.490	36.610	36.790	15.343	4,224,732
2023-05-15	37.990	38.240	36.650	37.690	15.719	3,118,516
2023-05-12	37.730	38.800	37.620	38.240	15.948	3,813,297
2023-05-11	37.240	38.810	37.030	38.250	15.952	4,839,625
2023-05-10	36.870	37.780	36.800	37.250	15.535	3,428,980
2023-05-09	38.000	38.150	36.800	36.870	15.377	4,274,995
2023-05-08	39.000	39.000	37.450	38.130	15.902	4,403,047

← NewerPage 14 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.