Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.730	14.030	13.440	14.000	13.494	35,692,111
2024-01-24	13.740	13.870	13.210	13.850	13.349	25,342,060
2024-01-23	13.430	13.750	13.320	13.660	13.166	30,521,321
2024-01-22	14.260	14.270	13.380	13.500	13.012	28,812,208
2024-01-19	14.350	14.610	14.210	14.290	13.773	18,256,216
2024-01-18	14.170	14.410	13.900	14.390	13.870	30,446,190
2024-01-17	14.650	14.700	14.280	14.280	13.764	18,567,163
2024-01-16	14.850	14.920	14.400	14.720	14.188	27,203,671
2024-01-15	15.050	15.090	14.800	14.850	14.313	24,039,186
2024-01-12	15.280	15.460	15.200	15.240	14.689	21,438,994
2024-01-11	15.190	15.570	15.110	15.400	14.843	31,622,560
2024-01-10	15.100	15.550	14.930	15.210	14.660	25,837,359
2024-01-09	15.100	15.490	14.930	15.230	14.679	26,656,328
2024-01-08	15.570	15.730	15.190	15.190	14.641	22,829,724
2024-01-05	15.740	16.130	15.650	15.690	15.123	19,448,825
2024-01-04	16.240	16.240	15.730	15.800	15.229	19,564,400
2024-01-03	16.600	16.630	16.100	16.260	15.672	19,303,000
2024-01-02	17.150	17.200	16.610	16.640	16.038	19,693,273
2023-12-29	17.290	17.490	17.060	17.140	16.520	19,998,187
2023-12-28	16.300	17.440	16.190	17.270	16.645	28,880,216
2023-12-27	16.460	16.580	16.140	16.320	15.730	19,392,794
2023-12-26	16.490	16.510	16.220	16.460	15.865	12,597,400
2023-12-25	16.750	16.930	16.400	16.520	15.923	14,797,220
2023-12-22	16.960	17.190	16.610	16.790	16.183	14,864,027
2023-12-21	16.450	17.040	16.370	16.980	16.366	18,415,351
2023-12-20	17.060	17.230	16.540	16.560	15.961	15,048,854
2023-12-19	17.090	17.150	16.860	17.040	16.424	14,569,447
2023-12-18	17.570	17.650	17.020	17.090	16.472	18,061,017
2023-12-15	17.990	18.090	17.600	17.650	17.012	17,170,506
2023-12-14	18.230	18.560	17.930	18.000	17.349	13,695,672
2023-12-13	18.710	18.750	18.100	18.100	17.445	18,583,865
2023-12-12	19.040	19.060	18.610	18.700	18.024	13,988,149
2023-12-11	18.750	19.050	18.410	19.040	18.351	20,684,700
2023-12-08	19.010	19.100	18.730	18.850	18.168	13,667,570
2023-12-07	18.760	19.140	18.610	18.990	18.303	13,650,601
2023-12-06	19.200	19.200	18.720	18.850	18.168	14,466,568
2023-12-05	19.450	19.570	18.880	18.880	18.197	15,021,893
2023-12-04	19.760	20.040	19.460	19.550	18.843	12,689,720
2023-12-01	19.580	19.940	19.370	19.760	19.045	16,126,624
2023-11-30	19.800	19.890	19.490	19.590	18.882	11,553,135
2023-11-29	20.150	20.250	19.770	19.790	19.074	10,485,372
2023-11-28	20.010	20.370	19.890	20.180	19.450	10,076,399
2023-11-27	20.090	20.160	19.800	20.050	19.325	15,462,140
2023-11-24	20.640	20.640	19.990	20.110	19.383	15,663,763
2023-11-23	20.700	20.780	20.360	20.640	19.894	12,517,911
2023-11-22	20.880	21.010	20.600	20.720	19.971	19,554,904
2023-11-21	20.820	21.750	20.750	21.070	20.308	31,328,151
2023-11-20	20.600	21.030	20.420	20.810	20.057	18,435,201
2023-11-17	20.540	20.940	20.370	20.580	19.836	14,606,384
2023-11-16	20.630	20.870	20.510	20.630	19.884	19,323,534
2023-11-15	21.030	21.440	20.710	20.740	19.990	26,186,583
2023-11-14	20.550	21.030	20.490	20.720	19.971	17,441,899
2023-11-13	20.530	21.050	20.460	20.560	19.816	21,905,865
2023-11-10	20.610	20.650	20.330	20.460	19.720	15,215,721
2023-11-09	20.580	21.100	20.290	20.680	19.932	26,560,204
2023-11-08	19.860	21.350	19.860	20.620	19.874	50,256,032
2023-11-07	19.460	19.990	19.210	19.800	19.084	31,371,874
2023-11-06	18.790	19.580	18.730	19.460	18.756	31,718,619
2023-11-03	17.810	19.050	17.790	18.600	17.927	41,266,220
2023-11-02	18.040	18.330	17.770	17.800	17.156	23,302,864

← NewerPage 12 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.