Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	54.950	56.570	54.750	55.510	37.808	14,913,299
2023-05-04	57.830	58.990	54.870	54.920	37.406	16,305,478
2023-04-28	57.680	58.470	56.580	58.000	39.504	15,240,303
2023-04-27	56.660	58.980	56.250	57.860	39.409	14,154,777
2023-04-26	59.900	59.900	54.380	56.980	38.809	36,939,994
2023-04-25	60.540	62.490	60.200	60.420	41.152	10,087,935
2023-04-24	62.500	62.750	60.260	61.100	41.615	12,763,613
2023-04-21	65.740	66.180	62.510	62.730	42.726	14,381,441
2023-04-20	66.300	67.170	65.100	65.770	44.796	15,068,468
2023-04-19	66.610	68.100	66.230	66.950	45.600	10,592,456
2023-04-18	66.730	67.980	66.000	66.800	45.498	7,910,319
2023-04-17	66.500	67.490	65.710	66.530	45.314	10,247,141
2023-04-14	67.760	68.590	66.700	67.040	45.661	8,669,109
2023-04-13	69.110	69.660	66.870	67.500	45.974	12,882,934
2023-04-12	68.980	70.800	68.140	70.300	47.882	11,701,449
2023-04-11	69.210	70.420	68.600	68.820	46.873	11,273,040
2023-04-10	70.520	72.000	68.820	69.500	47.337	15,874,945
2023-04-07	71.200	73.220	70.220	70.800	48.222	14,932,806
2023-04-06	71.020	71.910	68.650	71.130	48.447	21,425,646
2023-04-04	75.290	76.940	71.750	73.390	49.986	29,401,022
2023-04-03	74.200	78.300	73.530	77.290	52.642	36,458,119
2023-03-31	67.600	74.900	66.580	74.300	50.606	20,859,930
2023-03-30	69.320	69.320	67.500	68.280	46.506	12,401,796
2023-03-29	69.980	72.300	67.490	69.660	47.446	25,327,934
2023-03-28	72.000	75.650	70.780	71.360	48.603	30,995,561
2023-03-27	71.500	71.500	68.770	71.500	48.699	41,813,844
2023-03-24	64.500	66.730	62.840	65.000	44.272	14,101,557
2023-03-23	62.840	65.330	62.250	64.860	44.176	9,386,182
2023-03-22	62.300	63.150	62.210	62.910	42.848	6,206,109
2023-03-21	62.150	63.120	61.800	62.390	42.494	6,411,004
2023-03-20	65.000	65.300	62.410	62.640	42.664	11,012,642
2023-03-17	64.110	65.800	64.110	65.420	44.558	9,435,028
2023-03-16	64.010	65.500	63.330	64.070	43.638	9,601,740
2023-03-15	65.120	65.480	63.850	64.100	43.659	7,686,749
2023-03-14	64.240	65.550	63.520	65.110	44.347	11,473,319
2023-03-13	60.500	64.380	60.280	64.240	43.754	12,468,814
2023-03-10	61.300	62.680	60.820	61.050	41.581	8,487,140
2023-03-09	60.720	62.680	60.600	61.300	41.752	8,322,059
2023-03-08	59.730	60.600	59.360	60.440	41.166	4,491,219
2023-03-07	60.780	60.890	59.620	59.740	40.689	6,063,496
2023-03-06	60.620	61.340	60.000	60.450	41.173	8,002,664
2023-03-03	61.060	61.480	60.310	60.960	41.520	4,387,835
2023-03-02	61.000	62.620	60.110	61.230	41.704	8,914,651
2023-03-01	59.770	61.450	59.120	61.200	41.683	10,456,350
2023-02-28	60.010	60.880	59.520	60.080	40.921	8,513,729
2023-02-27	59.010	59.790	58.500	59.050	40.219	7,569,630
2023-02-24	59.900	60.200	59.060	59.600	40.594	5,947,656
2023-02-23	61.610	61.610	59.610	59.880	40.784	10,866,914
2023-02-22	61.770	61.980	60.660	61.650	41.990	5,883,362
2023-02-21	63.630	64.050	61.060	61.470	41.867	10,292,913
2023-02-20	60.580	62.800	60.270	62.640	42.664	7,965,435
2023-02-17	62.200	62.440	60.340	60.360	41.111	8,020,304
2023-02-16	62.360	64.130	62.160	62.540	42.596	5,809,269
2023-02-15	62.560	64.170	62.320	62.530	42.589	4,710,255
2023-02-14	63.190	63.300	62.460	62.630	42.657	5,028,976
2023-02-13	61.510	62.770	61.500	62.560	42.610	6,421,738
2023-02-10	63.020	63.630	61.700	62.010	42.235	10,773,322
2023-02-09	63.110	63.360	61.660	62.860	42.814	10,085,919
2023-02-08	63.640	63.960	62.640	63.350	43.148	8,249,165
2023-02-07	64.770	64.790	63.480	63.650	43.352	5,270,395

← NewerPage 15 of 21 · 1,212 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.