Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.960	32.480	31.890	32.080	30.920	13,257,306
2023-07-31	32.450	33.090	31.900	32.300	31.132	22,013,946
2023-07-28	30.600	32.800	30.420	32.480	31.305	36,434,152
2023-07-27	30.350	30.780	29.990	30.560	29.455	18,578,035
2023-07-26	30.280	30.600	29.740	30.540	29.436	29,261,885
2023-07-25	29.080	30.590	29.080	30.320	29.224	46,861,011
2023-07-24	28.270	28.290	27.400	27.810	26.804	15,638,202
2023-07-21	28.080	28.390	27.820	28.160	27.142	16,741,934
2023-07-20	28.880	29.000	28.150	28.190	27.171	12,931,892
2023-07-19	29.100	29.340	28.860	28.950	27.903	8,105,579
2023-07-18	29.510	29.510	29.000	29.020	27.971	9,603,701
2023-07-17	30.260	30.270	29.390	29.520	28.452	9,061,645
2023-07-14	29.470	30.310	29.300	30.000	28.915	16,195,507
2023-07-13	29.250	29.690	28.930	29.580	28.510	12,010,686
2023-07-12	29.600	29.800	29.180	29.230	28.173	9,438,564
2023-07-11	30.080	30.430	29.450	29.690	28.616	14,316,270
2023-07-10	29.710	30.650	29.440	30.220	29.127	13,413,935
2023-07-07	30.170	30.170	29.100	29.700	28.626	18,124,035
2023-07-06	30.810	30.940	30.030	30.190	29.098	20,515,171
2023-07-05	31.360	31.560	30.850	30.950	29.831	14,446,572
2023-07-04	31.980	31.980	31.210	31.360	30.226	18,277,183
2023-07-03	34.110	34.300	31.940	32.190	31.026	21,512,348
2023-06-30	32.800	32.960	31.850	32.490	31.315	15,019,035
2023-06-29	33.830	33.960	32.700	33.000	31.807	21,044,757
2023-06-28	35.000	35.000	33.360	33.960	32.732	15,293,581
2023-06-27	35.750	35.990	34.780	34.860	33.599	16,137,034
2023-06-26	37.010	37.190	35.190	35.410	34.129	22,520,087
2023-06-21	40.400	40.600	37.300	37.380	36.028	24,984,899
2023-06-20	37.830	40.960	37.210	40.670	39.199	25,165,160
2023-06-19	38.200	39.160	37.900	38.160	36.780	17,250,962
2023-06-16	37.500	38.450	37.310	38.150	36.770	12,293,088
2023-06-15	37.880	38.070	37.030	37.510	36.153	12,096,002
2023-06-14	37.800	38.650	37.300	37.900	36.529	17,016,756
2023-06-13	35.140	38.110	34.760	37.730	36.366	28,206,751
2023-06-12	33.900	35.600	33.600	35.130	33.860	18,058,576
2023-06-09	34.430	34.800	33.880	33.900	32.674	9,505,137
2023-06-08	35.210	35.240	34.110	34.530	33.281	8,109,760
2023-06-07	34.930	36.320	34.870	35.190	33.917	10,883,163
2023-06-06	35.820	35.940	35.000	35.000	33.734	9,557,613
2023-06-05	36.800	37.320	35.560	35.700	34.409	14,475,908
2023-06-02	36.000	37.180	34.350	36.700	35.373	21,303,525
2023-06-01	34.300	36.570	33.440	36.040	34.737	15,788,351
2023-05-31	34.920	35.460	33.930	34.330	33.088	10,017,596
2023-05-30	34.720	34.990	34.050	34.910	33.648	12,838,120
2023-05-29	36.270	36.270	33.530	34.640	33.387	23,891,156
2023-05-26	35.990	36.280	35.770	36.070	34.766	5,319,743
2023-05-25	36.840	36.840	35.470	35.990	34.688	10,506,357
2023-05-24	36.660	37.070	36.010	36.890	35.556	6,605,420
2023-05-23	37.000	37.700	36.710	36.720	35.392	11,244,771
2023-05-22	36.360	37.050	36.100	36.850	35.517	7,763,260
2023-05-19	37.070	37.080	35.660	36.280	34.968	9,914,368
2023-05-18	36.200	37.390	36.150	36.850	35.517	9,366,035
2023-05-17	36.170	36.650	35.530	36.150	34.843	9,351,570
2023-05-16	37.670	37.770	36.310	36.400	35.084	11,476,749
2023-05-15	37.440	37.730	36.410	37.660	36.298	8,916,852
2023-05-12	52.880	53.460	51.930	52.440	35.717	11,775,577
2023-05-11	54.140	54.980	53.080	53.190	36.228	8,297,132
2023-05-10	54.380	55.000	54.080	54.240	36.943	6,291,390
2023-05-09	56.650	56.700	54.700	55.000	37.461	10,272,323
2023-05-08	55.700	56.880	54.900	56.430	38.435	10,616,338

← NewerPage 14 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.