Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.540	11.610	11.220	11.310	10.901	28,196,638
2024-04-29	10.970	11.710	10.970	11.540	11.123	45,175,292
2024-04-26	10.450	11.020	10.380	10.980	10.583	38,961,378
2024-04-25	10.250	10.730	10.200	10.510	10.130	43,929,661
2024-04-24	10.230	10.370	10.180	10.340	9.966	24,170,204
2024-04-23	10.130	10.330	10.090	10.240	9.870	27,764,179
2024-04-22	10.100	10.420	9.950	10.090	9.725	32,012,062
2024-04-19	10.130	10.200	9.940	10.120	9.754	34,892,959
2024-04-18	10.460	10.480	10.120	10.210	9.841	33,744,280
2024-04-17	9.800	10.470	9.790	10.460	10.082	41,473,614
2024-04-16	10.150	10.170	9.620	9.680	9.330	45,893,400
2024-04-15	10.310	10.530	9.990	10.180	9.812	36,186,152
2024-04-12	10.650	10.770	10.300	10.320	9.947	29,314,922
2024-04-11	10.630	10.830	10.610	10.640	10.255	24,130,931
2024-04-10	11.100	11.150	10.700	10.810	10.419	25,962,359
2024-04-09	10.860	11.190	10.860	11.160	10.756	21,580,889
2024-04-08	11.330	11.360	10.930	10.950	10.554	30,262,014
2024-04-03	11.580	11.590	11.280	11.320	10.911	27,181,487
2024-04-02	11.900	11.900	11.400	11.570	11.152	33,863,898
2024-04-01	11.490	11.970	11.480	11.920	11.489	42,592,147
2024-03-29	11.650	11.710	11.330	11.400	10.988	16,887,465
2024-03-28	11.600	11.950	11.350	11.710	11.287	36,392,198
2024-03-27	12.200	12.220	11.550	11.590	11.171	37,941,076
2024-03-26	12.500	12.630	12.000	12.200	11.759	39,016,129
2024-03-25	12.970	13.090	12.570	12.570	12.115	32,359,379
2024-03-22	13.550	13.590	12.900	13.090	12.617	43,551,895
2024-03-21	13.790	14.050	13.560	13.640	13.147	36,822,739
2024-03-20	13.450	13.840	13.400	13.750	13.253	38,638,575
2024-03-19	13.640	13.750	13.490	13.500	13.012	27,631,301
2024-03-18	13.550	13.660	13.370	13.650	13.156	34,323,831
2024-03-15	13.600	13.850	13.300	13.550	13.060	37,366,072
2024-03-14	13.840	13.900	13.440	13.650	13.156	55,029,994
2024-03-13	13.290	14.210	13.290	13.930	13.426	88,169,166
2024-03-12	13.000	13.300	12.830	13.250	12.771	41,550,189
2024-03-11	12.520	12.920	12.450	12.920	12.453	29,855,784
2024-03-08	12.590	12.680	12.330	12.570	12.115	24,634,405
2024-03-07	13.120	13.260	12.610	12.610	12.154	28,752,581
2024-03-06	13.230	13.340	12.810	13.090	12.617	29,959,337
2024-03-05	13.660	13.660	13.230	13.290	12.809	23,968,897
2024-03-04	13.980	13.980	13.430	13.680	13.185	30,160,391
2024-03-01	13.690	14.020	13.530	13.980	13.474	28,739,387
2024-02-29	12.890	13.710	12.800	13.690	13.195	27,200,938
2024-02-28	14.010	14.360	13.010	13.050	12.578	43,801,894
2024-02-27	13.150	13.910	13.080	13.870	13.368	28,773,702
2024-02-26	13.360	13.440	13.060	13.210	12.732	31,024,754
2024-02-23	13.140	13.490	12.920	13.360	12.877	29,915,633
2024-02-22	12.730	13.240	12.700	13.130	12.655	28,854,776
2024-02-21	12.410	13.230	12.200	12.780	12.318	40,046,334
2024-02-20	12.460	12.650	12.260	12.610	12.154	24,677,561
2024-02-19	12.370	12.730	12.320	12.530	12.077	52,627,261
2024-02-08	11.710	12.260	11.290	12.150	11.711	64,402,733
2024-02-07	11.550	12.080	11.420	11.630	11.209	62,542,686
2024-02-06	10.820	11.690	10.580	11.570	11.152	51,856,730
2024-02-05	11.420	11.530	10.280	10.900	10.506	61,927,465
2024-02-02	12.140	12.410	10.960	11.420	11.007	52,218,838
2024-02-01	12.060	12.470	11.880	12.120	11.682	40,926,424
2024-01-31	13.110	13.130	12.200	12.230	11.788	40,730,531
2024-01-30	13.110	13.750	12.870	13.130	12.655	37,114,710
2024-01-29	14.180	14.440	13.740	13.810	13.311	31,361,052
2024-01-26	13.920	14.410	13.880	14.180	13.667	41,024,143

← NewerPage 11 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.