Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.750	10.800	10.300	10.430	10.106	40,672,208
2024-07-26	10.300	10.440	10.180	10.240	9.922	19,697,443
2024-07-25	10.100	10.500	10.020	10.290	9.971	20,878,295
2024-07-24	10.350	10.420	10.070	10.150	9.835	25,500,376
2024-07-23	10.550	10.770	10.300	10.310	9.990	28,786,826
2024-07-22	10.720	10.770	10.490	10.580	10.252	41,837,760
2024-07-19	10.400	10.860	10.310	10.750	10.417	52,901,913
2024-07-18	10.210	10.580	10.040	10.420	10.097	48,153,250
2024-07-17	10.160	10.450	10.010	10.320	10.000	83,084,400
2024-07-16	9.130	10.070	9.060	10.070	9.758	67,011,803
2024-07-15	9.440	9.500	9.110	9.150	8.866	27,415,791
2024-07-12	9.580	9.670	9.320	9.410	9.118	46,005,121
2024-07-11	8.920	9.600	8.900	9.600	9.302	48,643,688
2024-07-10	8.520	8.850	8.400	8.730	8.459	27,127,890
2024-07-09	8.600	8.650	8.350	8.590	8.324	38,661,366
2024-07-08	9.170	9.170	8.510	8.600	8.333	52,889,553
2024-07-05	9.120	9.220	9.010	9.170	8.886	21,417,574
2024-07-04	9.480	9.540	9.110	9.130	8.847	24,110,974
2024-07-03	9.610	9.680	9.470	9.500	9.205	17,282,215
2024-07-02	9.640	9.940	9.580	9.610	9.312	31,423,450
2024-07-01	9.600	9.650	9.360	9.590	9.293	17,897,690
2024-06-28	9.730	9.860	9.530	9.580	9.283	27,360,387
2024-06-27	10.040	10.040	9.720	9.730	9.428	25,233,465
2024-06-26	9.590	10.050	9.420	10.050	9.738	28,813,881
2024-06-25	9.740	9.780	9.350	9.430	9.138	24,412,765
2024-06-24	10.030	10.030	9.630	9.690	9.389	26,315,406
2024-06-21	10.080	10.150	9.930	10.000	9.690	21,304,931
2024-06-20	10.500	10.510	10.060	10.080	9.767	27,716,082
2024-06-19	10.780	10.790	10.490	10.510	10.184	16,396,541
2024-06-18	10.750	10.880	10.680	10.740	10.407	16,717,167
2024-06-17	10.820	10.960	10.700	10.760	10.426	16,866,468
2024-06-14	10.930	10.970	10.710	10.900	10.562	22,836,730
2024-06-13	11.130	11.150	10.930	10.960	10.620	14,983,642
2024-06-12	11.270	11.290	11.060	11.100	10.756	17,721,184
2024-06-11	11.050	11.290	10.780	11.250	10.901	20,901,890
2024-06-07	11.160	11.450	11.080	11.100	10.756	24,994,573
2024-06-06	11.600	11.720	11.010	11.080	10.736	29,608,225
2024-06-05	11.360	11.600	11.310	11.430	11.075	17,930,067
2024-06-04	11.320	11.410	11.120	11.390	11.037	19,639,956
2024-06-03	11.770	11.800	11.210	11.320	10.969	27,300,402
2024-05-31	11.680	11.850	11.620	11.690	11.327	19,112,038
2024-05-30	11.780	11.830	11.570	11.640	11.279	16,300,122
2024-05-29	11.820	12.090	11.760	11.840	11.473	19,003,304
2024-05-28	12.200	12.250	11.840	11.870	11.502	21,104,644
2024-05-27	12.310	12.410	11.830	12.130	11.754	21,894,685
2024-05-24	12.600	12.650	12.200	12.250	11.870	22,742,106
2024-05-23	13.080	13.080	12.510	12.580	12.190	34,494,434
2024-05-22	13.220	13.360	13.000	13.190	12.713	35,022,244
2024-05-21	13.520	13.640	13.120	13.190	12.713	38,969,078
2024-05-20	13.840	14.040	13.410	13.520	13.031	71,535,542
2024-05-17	13.440	13.970	13.380	13.840	13.340	151,220,467
2024-05-16	11.750	12.880	11.630	12.880	12.414	58,988,606
2024-05-15	11.680	11.910	11.630	11.710	11.287	14,601,163
2024-05-14	11.730	11.830	11.600	11.740	11.315	18,598,458
2024-05-13	11.880	11.970	11.640	11.710	11.287	19,650,953
2024-05-10	11.860	12.150	11.830	12.000	11.566	35,062,737
2024-05-09	11.460	11.950	11.460	11.880	11.450	24,475,471
2024-05-08	11.860	11.860	11.480	11.510	11.094	22,188,594
2024-05-07	11.730	12.090	11.610	11.920	11.489	30,139,071
2024-05-06	11.590	11.920	11.540	11.690	11.267	40,583,724

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.2300 CNY
2025-05-29	0.1500 CNY
2024-05-23	0.0700 CNY
2023-05-15	0.5600 CNY
2022-05-10	0.3000 CNY
2021-05-10	0.2500 CNY
2020-05-08	0.1000 CNY
2019-05-14	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.