Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.540	18.550	17.980	18.020	17.368	24,947,778
2023-10-31	18.900	18.980	17.900	18.420	17.754	45,852,452
2023-10-30	19.330	19.370	18.250	18.740	18.062	51,468,845
2023-10-27	18.520	19.530	17.870	19.300	18.602	48,678,044
2023-10-26	19.800	19.900	19.250	19.490	18.785	23,745,802
2023-10-25	19.580	21.080	19.550	19.970	19.248	38,793,491
2023-10-24	19.400	19.600	19.010	19.270	18.573	17,581,060
2023-10-23	19.690	19.720	19.070	19.200	18.506	14,963,574
2023-10-20	20.160	20.250	19.660	19.730	19.017	16,631,262
2023-10-19	20.510	20.970	20.130	20.170	19.441	18,551,846
2023-10-18	20.960	21.030	20.450	20.600	19.855	14,013,707
2023-10-17	21.420	21.490	20.810	21.010	20.250	20,584,271
2023-10-16	22.030	22.110	21.250	21.350	20.578	20,226,708
2023-10-13	22.600	22.600	21.450	22.030	21.233	25,609,021
2023-10-12	23.370	23.600	22.610	22.740	21.918	21,478,780
2023-10-11	23.390	24.150	23.210	23.340	22.496	20,763,346
2023-10-10	23.560	23.930	23.330	23.380	22.535	15,454,148
2023-10-09	23.300	23.840	23.130	23.580	22.727	18,219,237
2023-09-28	24.010	24.030	23.330	23.360	22.515	14,604,232
2023-09-27	24.240	24.570	23.710	23.870	23.007	18,688,583
2023-09-26	24.280	24.770	24.110	24.390	23.508	13,883,468
2023-09-25	24.490	24.720	24.040	24.280	23.402	20,833,271
2023-09-22	23.440	24.120	23.050	24.000	23.132	19,866,282
2023-09-21	23.840	23.900	23.410	23.560	22.708	7,808,731
2023-09-20	23.670	24.050	23.670	23.780	22.920	13,706,205
2023-09-19	24.150	24.210	23.500	23.660	22.804	10,938,897
2023-09-18	24.140	24.780	23.860	24.190	23.315	11,240,891
2023-09-15	24.850	24.900	24.020	24.120	23.248	13,881,200
2023-09-14	25.300	25.530	24.550	24.830	23.932	18,109,923
2023-09-13	25.620	25.700	25.040	25.330	24.414	9,688,435
2023-09-12	25.910	26.210	25.660	25.810	24.877	11,891,611
2023-09-11	25.440	26.280	25.200	25.920	24.983	17,774,181
2023-09-08	25.520	25.700	24.700	25.340	24.424	16,615,271
2023-09-07	25.800	25.940	25.600	25.640	24.713	13,250,280
2023-09-06	25.520	26.010	25.320	25.940	25.002	15,336,262
2023-09-05	25.790	26.080	25.400	25.670	24.742	15,494,180
2023-09-04	25.090	26.150	24.830	25.830	24.896	29,926,074
2023-09-01	25.010	25.700	24.450	24.650	23.759	18,954,673
2023-08-31	24.920	24.980	24.310	24.540	23.653	15,577,912
2023-08-30	24.780	25.220	24.650	24.930	24.028	17,238,381
2023-08-29	24.040	25.050	23.360	24.780	23.884	30,711,976
2023-08-28	24.300	24.480	23.700	23.790	22.930	37,018,572
2023-08-25	23.730	23.850	22.720	22.920	22.091	37,552,182
2023-08-24	24.850	25.020	23.810	23.970	23.103	41,651,505
2023-08-23	25.900	26.840	24.930	24.950	24.048	62,339,748
2023-08-22	27.000	28.110	26.510	26.520	25.561	50,698,490
2023-08-21	29.970	30.430	29.460	29.460	28.395	17,594,024
2023-08-18	29.500	30.120	29.130	29.510	28.443	21,206,022
2023-08-17	29.390	29.650	28.810	29.550	28.481	12,123,512
2023-08-16	29.880	29.880	29.310	29.510	28.443	8,362,964
2023-08-15	30.450	30.610	29.500	29.880	28.799	11,206,086
2023-08-14	29.100	30.630	29.090	30.620	29.513	10,942,791
2023-08-11	30.900	31.190	29.900	29.940	28.857	11,692,880
2023-08-10	30.810	30.970	30.320	30.860	29.744	12,341,421
2023-08-09	31.530	31.550	30.880	30.970	29.850	10,051,323
2023-08-08	31.580	31.870	31.510	31.520	30.380	7,783,478
2023-08-07	32.050	32.280	31.420	31.560	30.419	11,204,588
2023-08-04	32.050	32.750	31.920	32.090	30.930	13,762,704
2023-08-03	31.980	32.170	31.090	31.890	30.737	16,797,048
2023-08-02	32.080	32.960	31.800	32.000	30.843	15,416,322

← NewerPage 13 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.