Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.910	46.400	45.500	45.920	31.276	3,057,553
2022-08-03	45.200	47.200	45.200	45.630	31.079	7,844,144
2022-08-02	46.510	46.800	45.110	45.190	30.779	6,551,381
2022-08-01	46.760	48.210	46.350	46.950	31.978	5,861,294
2022-07-29	48.070	48.110	46.030	46.380	31.590	6,425,248
2022-07-28	48.050	48.330	47.750	48.050	32.727	3,541,703
2022-07-27	47.850	48.480	47.660	48.000	32.693	2,161,409
2022-07-26	47.500	48.050	47.120	47.900	32.625	3,259,589
2022-07-25	47.880	48.090	47.190	47.450	32.318	3,602,155
2022-07-22	48.650	49.420	47.390	47.890	32.618	6,479,937
2022-07-21	49.250	50.090	48.730	48.890	33.299	4,038,459
2022-07-20	49.310	49.960	49.000	49.280	33.565	4,434,361
2022-07-19	48.070	49.980	47.580	49.270	33.558	7,425,982
2022-07-18	47.760	48.500	47.000	48.200	32.829	7,955,652
2022-07-15	47.100	48.820	47.090	47.410	32.291	7,576,641
2022-07-14	48.710	48.880	46.500	46.800	31.876	10,172,376
2022-07-13	49.270	49.650	48.220	48.560	33.074	6,680,161
2022-07-12	50.290	50.290	48.840	49.510	33.721	6,840,761
2022-07-11	52.410	52.410	49.390	50.400	34.328	9,917,481
2022-07-08	53.330	53.450	52.660	52.720	35.908	3,575,686
2022-07-07	52.920	54.060	52.600	53.410	36.378	3,600,191
2022-07-06	53.790	54.150	52.880	53.400	36.371	4,875,032
2022-07-05	53.990	54.610	52.960	53.480	36.425	4,023,052
2022-07-04	53.620	54.490	51.970	54.000	36.780	6,075,655
2022-07-01	54.590	54.650	52.740	53.220	36.248	6,659,450
2022-06-30	56.680	56.720	53.500	54.440	37.079	11,419,864
2022-06-29	56.290	57.370	55.510	57.010	38.830	8,059,335
2022-06-28	57.010	57.010	55.110	56.290	38.339	5,644,955
2022-06-27	57.360	58.680	56.620	57.430	39.116	7,446,975
2022-06-24	55.940	58.000	55.900	57.620	39.245	10,878,295
2022-06-23	53.600	55.900	53.540	55.800	38.005	8,233,542
2022-06-22	54.790	55.000	53.400	53.600	36.507	7,316,626
2022-06-21	54.040	54.810	53.200	54.790	37.318	9,366,614
2022-06-20	53.380	54.590	52.900	54.040	36.807	11,660,744
2022-06-17	51.600	52.960	51.000	52.730	35.915	5,466,477
2022-06-16	51.900	52.640	51.510	52.100	35.485	5,132,695
2022-06-15	51.700	53.200	51.600	51.880	35.336	6,626,867
2022-06-14	52.590	52.590	50.510	51.940	35.376	6,687,027
2022-06-13	51.960	52.640	51.500	52.200	35.554	7,387,030
2022-06-10	52.420	53.250	51.770	52.110	35.492	11,867,885
2022-06-09	53.270	53.610	52.380	52.780	35.949	8,689,510
2022-06-08	52.980	53.760	52.500	53.250	36.269	9,463,790
2022-06-07	53.050	53.450	52.010	53.120	36.180	7,335,344
2022-06-06	52.340	53.210	51.360	52.500	35.758	10,059,039
2022-06-02	52.200	52.800	51.500	52.300	35.622	8,154,444
2022-06-01	54.000	54.050	51.760	52.200	35.554	10,680,846
2022-05-31	50.970	54.650	50.570	53.800	36.643	29,625,474
2022-05-30	47.400	51.080	47.400	51.080	34.791	12,713,376
2022-05-27	45.600	47.500	45.600	46.440	31.630	8,454,286
2022-05-26	45.710	46.070	44.380	45.590	31.051	6,336,379
2022-05-25	43.750	46.230	43.280	45.500	30.990	9,236,690
2022-05-24	46.210	46.270	43.650	43.720	29.778	7,974,939
2022-05-23	47.410	47.420	45.620	46.140	31.426	6,822,838
2022-05-20	46.430	47.610	46.100	47.420	32.298	4,568,883
2022-05-19	46.410	46.410	45.550	46.100	31.399	4,001,733
2022-05-18	47.790	48.480	46.810	46.820	31.889	4,250,297
2022-05-17	46.830	47.660	46.590	47.400	32.284	3,499,057
2022-05-16	47.100	47.980	47.000	47.010	32.019	4,642,752
2022-05-13	47.320	47.370	46.510	46.880	31.930	4,209,997
2022-05-12	47.190	47.950	46.440	46.890	31.937	3,575,853

← NewerPage 18 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.