Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	65.300	65.300	63.610	64.200	43.727	10,322,901
2023-02-03	65.030	65.830	64.000	65.590	44.673	8,278,653
2023-02-02	65.380	65.960	64.960	65.580	44.667	7,368,401
2023-02-01	65.360	65.710	64.300	65.000	44.272	8,228,589
2023-01-31	67.510	67.880	64.950	65.360	44.517	14,182,306
2023-01-30	67.290	68.500	66.500	68.330	46.540	10,931,351
2023-01-20	65.050	66.500	64.700	66.290	45.150	6,539,341
2023-01-19	63.790	65.400	63.500	65.400	44.544	7,001,180
2023-01-18	63.000	64.180	62.700	63.870	43.502	5,229,849
2023-01-17	63.730	64.370	62.600	62.950	42.875	9,707,028
2023-01-16	62.750	63.650	61.890	63.470	43.230	12,007,354
2023-01-13	62.280	62.400	61.210	62.190	42.358	6,292,295
2023-01-12	60.800	62.300	60.510	61.980	42.215	9,847,572
2023-01-11	62.280	62.280	60.200	60.700	41.343	11,140,564
2023-01-10	63.160	63.180	61.770	61.960	42.201	12,178,306
2023-01-09	63.170	63.450	61.050	63.060	42.950	9,442,948
2023-01-06	62.500	63.500	62.260	63.170	43.025	8,859,449
2023-01-05	62.200	62.800	61.580	62.450	42.535	7,458,697
2023-01-04	63.300	63.600	61.020	62.430	42.521	7,781,243
2023-01-03	60.050	63.290	59.500	62.820	42.787	12,569,604
2022-12-30	59.190	61.070	59.190	59.950	40.832	6,366,260
2022-12-29	59.200	59.810	58.580	59.250	40.355	4,648,495
2022-12-28	58.040	59.930	57.660	59.260	40.362	8,675,520
2022-12-27	56.860	58.570	56.330	58.050	39.538	7,292,469
2022-12-26	58.450	58.680	56.300	56.660	38.591	7,084,026
2022-12-23	56.520	58.800	56.110	58.200	39.640	5,964,453
2022-12-22	56.830	57.360	55.700	56.800	38.687	4,940,593
2022-12-21	56.220	57.530	55.910	56.480	38.469	5,643,299
2022-12-20	58.680	58.950	55.180	55.900	38.074	10,955,186
2022-12-19	58.190	58.640	57.610	58.300	39.708	3,995,261
2022-12-16	58.220	58.780	56.750	58.200	39.640	8,322,097
2022-12-15	56.890	59.180	56.620	59.000	40.185	10,196,347
2022-12-14	56.500	57.160	55.500	56.610	38.557	7,036,064
2022-12-13	56.940	57.580	55.590	55.800	38.005	7,550,814
2022-12-12	56.450	57.600	56.120	57.000	38.823	5,271,613
2022-12-09	55.600	57.000	55.050	56.580	38.537	9,946,626
2022-12-08	56.180	56.390	55.300	55.730	37.958	6,755,453
2022-12-07	56.860	57.070	55.180	56.320	38.360	8,754,237
2022-12-06	56.000	56.800	55.250	56.500	38.482	9,472,471
2022-12-05	55.250	56.560	54.990	56.490	38.475	9,612,836
2022-12-02	54.780	55.870	54.700	54.990	37.454	6,343,561
2022-12-01	55.570	56.900	54.580	55.090	37.522	14,482,195
2022-11-30	54.810	56.500	54.600	55.570	37.849	15,877,890
2022-11-29	53.700	55.780	53.700	55.190	37.590	14,384,942
2022-11-28	51.130	52.820	51.030	52.650	35.860	9,849,694
2022-11-25	51.500	52.660	51.010	52.160	35.526	7,168,631
2022-11-24	51.900	52.440	51.100	51.600	35.145	3,916,463
2022-11-23	52.210	52.720	51.510	51.900	35.349	8,494,623
2022-11-22	52.660	53.100	52.050	52.540	35.785	6,403,765
2022-11-21	53.300	53.660	51.730	52.660	35.867	10,885,197
2022-11-18	52.700	55.430	52.570	53.600	36.507	15,327,719
2022-11-17	52.430	53.310	51.880	53.070	36.146	13,277,362
2022-11-16	52.870	53.780	52.530	52.780	35.949	9,172,640
2022-11-15	52.000	53.900	51.870	53.250	36.269	17,994,191
2022-11-14	52.000	53.900	51.510	52.680	35.881	23,148,862
2022-11-11	49.000	51.000	48.100	50.270	34.239	31,096,559
2022-11-10	47.700	48.390	47.330	47.500	32.352	8,033,579
2022-11-09	47.390	48.510	47.200	48.110	32.768	12,107,957
2022-11-08	48.050	48.080	46.930	47.450	32.318	7,560,224
2022-11-07	47.700	48.870	47.690	48.030	32.713	10,961,664

← NewerPage 16 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.