Glory View Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	75.000	81.510	74.720	75.720	38.531	24,741,246
2025-04-25	69.200	76.360	68.500	73.000	37.147	26,278,778
2025-04-24	70.900	72.390	68.000	68.370	34.791	17,114,602
2025-04-23	70.780	73.300	70.300	71.210	36.236	20,827,352
2025-04-22	70.320	71.470	69.010	69.800	35.519	17,054,038
2025-04-21	65.890	71.710	65.500	71.360	36.313	24,071,738
2025-04-18	68.880	71.940	66.500	66.540	33.860	21,545,562
2025-04-17	69.000	71.500	68.830	69.550	35.392	21,836,948
2025-04-16	71.760	73.090	67.810	68.180	34.694	18,453,711
2025-04-15	76.790	77.550	70.680	72.290	36.786	23,698,816
2025-04-14	80.500	81.190	75.900	76.680	39.020	25,985,846
2025-04-11	75.510	82.470	75.510	81.300	41.371	27,580,441
2025-04-10	80.000	84.020	78.520	79.500	40.455	32,865,119
2025-04-09	74.480	83.000	66.500	77.300	39.335	33,627,112
2025-04-08	84.880	86.800	75.050	79.800	40.607	32,875,726
2025-04-07	83.140	86.960	78.000	80.000	40.709	34,673,050
2025-04-03	95.260	98.080	90.760	92.400	47.019	31,712,447
2025-04-02	97.870	101.63	93.080	94.380	48.027	31,449,615
2025-04-01	97.000	101.38	95.680	98.260	50.001	40,039,111
2025-03-31	75.660	94.810	75.000	94.810	48.245	34,406,559
2025-03-28	76.500	83.540	76.500	79.010	40.205	22,367,625
2025-03-27	78.390	81.580	76.050	77.810	39.595	21,455,494
2025-03-26	71.340	80.290	71.100	78.390	39.890	30,341,754
2025-03-25	83.000	83.250	70.180	70.860	36.058	34,459,328
2025-03-24	85.500	87.000	80.440	83.200	42.338	27,280,810
2025-03-21	82.800	88.360	78.160	86.250	43.890	36,321,816
2025-03-20	77.660	87.520	76.800	82.950	42.210	35,926,298
2025-03-19	84.040	86.200	77.780	78.840	40.119	31,602,620
2025-03-18	84.000	90.400	82.000	83.210	42.343	34,623,478
2025-03-17	77.000	84.570	75.180	80.100	40.760	26,335,804
2025-03-14	75.780	79.010	70.310	77.700	39.539	27,206,536
2025-03-13	78.000	82.800	76.720	81.510	41.478	39,023,012
2025-03-12	77.000	77.650	74.040	74.100	37.707	24,639,430
2025-03-11	75.410	76.780	73.560	76.780	39.071	23,966,376
2025-03-10	78.000	80.980	72.180	74.810	38.068	30,335,515
2025-03-07	80.600	86.770	78.950	80.000	40.709	33,984,193
2025-03-06	80.000	87.950	76.200	85.540	43.528	45,998,873
2025-03-05	73.520	80.350	71.000	80.350	40.887	49,745,027
2025-03-04	62.610	72.990	61.010	66.960	34.074	44,429,707
2025-03-03	60.010	68.930	56.600	66.660	33.921	51,213,471
2025-02-28	50.370	60.580	49.800	60.580	30.827	39,334,767
2025-02-27	49.500	52.500	48.000	50.480	25.688	21,735,090
2025-02-26	53.120	54.140	50.130	50.160	25.525	27,746,299
2025-02-25	49.240	53.200	48.910	50.130	25.509	23,511,954
2025-02-24	56.820	57.390	50.810	52.050	26.486	34,933,587
2025-02-21	56.000	64.000	55.300	62.020	31.560	50,382,664
2025-02-20	55.660	60.850	53.390	55.200	28.089	45,184,893
2025-02-19	57.770	58.300	52.500	56.920	28.965	45,622,461
2025-02-18	54.000	59.990	51.000	58.470	29.753	55,847,701
2025-02-17	54.600	54.600	47.880	50.500	25.698	55,392,857
2025-02-14	36.920	45.500	36.400	45.500	23.153	46,846,306
2025-02-13	31.890	37.920	31.550	37.920	19.296	49,197,027
2025-02-12	31.500	31.860	31.200	31.600	16.080	6,614,274
2025-02-11	32.500	32.550	31.320	31.660	16.111	10,198,221
2025-02-10	32.160	33.270	32.040	32.800	16.691	11,238,941
2025-02-07	31.910	32.770	31.410	32.430	16.503	12,419,508
2025-02-06	30.960	32.200	30.510	32.140	16.355	11,340,150
2025-02-05	31.000	32.660	30.780	31.420	15.989	12,984,119
2025-01-27	31.510	32.650	29.770	30.710	15.627	12,809,293
2025-01-24	33.000	35.050	28.890	30.790	15.668	15,133,808

← NewerPage 7 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.