Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.600	48.190	46.170	47.970	32.673	13,954,959
2022-11-03	48.000	48.190	45.910	46.720	31.821	13,460,472
2022-11-02	47.690	48.430	47.100	47.920	32.638	16,667,859
2022-11-01	50.000	50.790	47.300	48.100	32.761	22,039,001
2022-10-31	49.390	50.270	48.510	49.450	33.680	14,664,567
2022-10-28	49.890	50.480	48.590	49.980	34.042	17,358,913
2022-10-27	47.080	51.010	46.670	50.900	34.668	37,232,787
2022-10-26	44.600	47.770	44.510	46.900	31.944	10,701,447
2022-10-25	45.520	46.390	43.910	44.600	30.377	9,108,492
2022-10-24	47.020	48.450	45.000	45.740	31.154	15,732,960
2022-10-21	43.900	47.380	43.900	47.030	32.032	15,498,701
2022-10-20	44.300	45.750	43.850	43.870	29.880	13,419,908
2022-10-19	45.360	45.450	44.010	44.260	30.146	8,381,976
2022-10-18	47.360	47.830	45.090	45.350	30.888	14,036,425
2022-10-17	47.010	48.260	46.910	47.450	32.318	9,256,371
2022-10-14	46.220	47.640	46.070	47.440	32.311	5,563,426
2022-10-13	45.580	46.830	45.570	46.030	31.351	4,095,021
2022-10-12	43.510	46.090	43.120	46.000	31.331	5,357,252
2022-10-11	45.470	46.200	43.340	43.510	29.635	6,250,953
2022-10-10	45.600	46.150	44.720	45.650	31.092	6,224,274
2022-09-30	46.460	47.090	45.630	45.630	31.079	4,454,949
2022-09-29	46.000	47.200	45.680	46.790	31.869	8,392,529
2022-09-28	45.400	46.470	45.320	45.620	31.072	4,889,096
2022-09-27	44.500	45.800	43.810	45.470	30.970	6,229,899
2022-09-26	44.900	45.000	43.600	44.270	30.152	7,582,617
2022-09-23	45.930	46.340	45.100	45.210	30.793	3,470,896
2022-09-22	46.520	46.520	45.720	45.780	31.181	3,434,391
2022-09-21	46.150	47.080	45.500	46.700	31.807	5,130,944
2022-09-20	46.900	47.440	46.010	46.150	31.433	5,237,078
2022-09-19	48.000	48.090	46.400	47.200	32.148	5,677,330
2022-09-16	48.200	49.300	47.650	48.350	32.931	8,130,773
2022-09-15	48.210	49.500	48.190	48.220	32.843	5,842,041
2022-09-14	47.500	48.500	47.400	48.160	32.802	4,754,790
2022-09-13	49.000	49.000	47.860	48.110	32.768	6,037,890
2022-09-09	47.580	48.860	47.320	48.620	33.115	4,992,544
2022-09-08	48.280	48.330	47.300	47.590	32.414	6,506,612
2022-09-07	48.300	48.910	48.000	48.290	32.890	6,230,366
2022-09-06	48.430	49.010	48.160	48.720	33.183	3,622,633
2022-09-05	48.550	49.200	47.960	48.660	33.142	4,092,382
2022-09-02	50.000	51.260	48.690	49.010	33.381	4,291,046
2022-09-01	49.230	50.370	48.560	49.570	33.762	5,818,992
2022-08-31	48.400	49.660	48.000	49.050	33.408	5,514,903
2022-08-30	49.270	49.380	47.830	48.530	33.054	7,448,684
2022-08-29	50.070	50.430	48.970	49.270	33.558	5,826,814
2022-08-26	49.760	50.920	49.350	50.610	34.471	5,442,140
2022-08-25	47.750	50.030	47.710	49.800	33.919	9,387,287
2022-08-24	50.800	50.800	47.550	47.800	32.557	10,627,878
2022-08-23	51.900	53.280	50.030	50.800	34.600	12,009,230
2022-08-22	48.590	50.650	48.180	50.180	34.178	7,589,972
2022-08-19	49.040	49.530	48.590	48.670	33.149	2,989,324
2022-08-18	49.500	49.760	48.900	49.300	33.578	3,046,636
2022-08-17	48.350	49.830	47.480	49.520	33.728	5,328,999
2022-08-16	49.600	49.860	48.340	48.550	33.068	4,897,307
2022-08-15	49.820	50.250	49.110	49.600	33.783	3,997,658
2022-08-12	48.640	50.300	48.590	49.820	33.933	7,094,001
2022-08-11	47.610	50.060	47.010	48.800	33.238	5,899,234
2022-08-10	48.610	48.920	47.200	47.590	32.414	4,369,869
2022-08-09	49.160	49.280	48.500	48.610	33.108	4,711,000
2022-08-08	48.300	49.500	47.650	49.310	33.585	7,705,601
2022-08-05	45.820	47.720	45.670	47.420	32.298	6,070,047

← NewerPage 17 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.