Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	47.870	49.360	47.300	47.460	32.325	7,973,389
2022-05-10	46.110	47.930	45.170	47.910	32.632	6,910,831
2022-05-09	47.640	47.940	46.250	46.470	31.447	7,079,688
2022-05-06	47.000	49.380	46.710	48.460	32.793	8,643,476
2022-05-05	45.970	48.850	45.560	48.060	32.522	14,180,847
2022-04-29	42.010	45.970	41.500	45.970	31.108	11,445,301
2022-04-28	43.500	43.980	41.530	41.790	28.280	9,311,374
2022-04-27	41.860	44.000	40.910	43.850	29.674	11,878,990
2022-04-26	45.610	45.880	41.810	41.860	28.327	13,879,317
2022-04-25	46.800	47.250	45.460	45.560	30.831	5,992,119
2022-04-22	47.260	48.110	46.120	46.770	31.649	4,135,852
2022-04-21	48.370	48.900	47.250	47.690	32.272	3,947,741
2022-04-20	48.020	49.200	47.900	48.800	33.023	4,159,897
2022-04-19	48.640	49.270	47.980	48.010	32.489	2,719,577
2022-04-18	48.120	49.840	47.180	48.940	33.118	6,016,953
2022-04-15	49.900	49.900	47.870	49.010	33.165	4,558,346
2022-04-14	49.830	50.350	48.880	49.700	33.632	4,117,995
2022-04-13	47.960	50.270	47.510	49.280	33.348	6,362,146
2022-04-12	46.930	48.660	46.290	48.350	32.719	7,845,404
2022-04-11	50.540	50.900	45.900	46.810	31.677	11,214,688
2022-04-08	50.400	51.060	50.000	50.730	34.329	4,900,688
2022-04-07	51.500	51.900	50.500	50.550	34.207	4,631,228
2022-04-06	53.690	53.690	51.500	51.770	35.033	8,043,935
2022-04-01	49.600	53.130	49.310	52.880	35.784	12,611,636
2022-03-31	49.400	50.000	48.480	49.640	33.592	7,454,825
2022-03-30	49.810	50.180	48.810	49.350	33.395	11,007,287
2022-03-29	48.200	50.260	48.070	49.020	33.172	9,220,909
2022-03-28	48.090	48.230	47.140	47.640	32.238	5,040,551
2022-03-25	49.230	49.640	48.670	48.760	32.996	3,973,221
2022-03-24	49.850	50.020	48.990	49.220	33.307	7,207,076
2022-03-23	50.760	50.850	49.900	50.050	33.869	4,187,404
2022-03-22	49.850	51.000	49.490	50.280	34.025	5,428,490
2022-03-21	48.700	50.900	48.380	49.860	33.741	6,822,243
2022-03-18	49.000	49.000	47.740	48.700	32.956	6,602,936
2022-03-17	46.750	49.250	46.300	49.170	33.274	12,070,980
2022-03-16	45.400	46.110	43.030	45.820	31.007	11,433,447
2022-03-15	46.890	47.180	44.440	44.520	30.127	12,754,358
2022-03-14	48.390	49.000	46.860	46.950	31.771	7,514,333
2022-03-11	47.650	49.040	47.270	48.950	33.125	4,863,937
2022-03-10	49.030	49.500	48.300	48.550	32.854	6,565,535
2022-03-09	47.930	48.460	46.000	48.300	32.685	7,730,443
2022-03-08	48.800	49.800	47.810	47.930	32.434	6,986,071
2022-03-07	51.000	51.000	48.700	48.910	33.098	8,899,300
2022-03-04	53.080	53.100	51.300	51.480	34.837	6,742,723
2022-03-03	55.360	55.400	52.750	53.070	35.913	7,443,293
2022-03-02	55.700	55.710	54.830	54.950	37.185	3,945,578
2022-03-01	55.800	56.600	55.270	55.680	37.679	4,487,621
2022-02-28	55.630	56.980	55.420	56.290	38.092	4,639,420
2022-02-25	55.730	56.200	55.550	55.630	37.645	4,866,766
2022-02-24	57.200	57.430	54.580	55.500	37.557	7,661,298
2022-02-23	57.030	57.850	57.000	57.630	38.999	4,310,233
2022-02-22	57.190	57.500	56.700	57.290	38.768	4,130,114
2022-02-21	57.010	58.050	56.880	57.680	39.032	5,189,605
2022-02-18	56.700	57.460	56.350	56.640	38.329	3,556,215
2022-02-17	56.100	57.400	55.660	57.000	38.572	3,934,236
2022-02-16	56.850	56.940	55.620	56.410	38.173	4,533,341
2022-02-15	54.490	56.600	54.390	56.180	38.017	7,930,986
2022-02-14	57.090	57.890	54.500	54.900	37.151	12,646,435
2022-02-11	59.400	59.400	57.450	57.500	38.911	7,303,920
2022-02-10	59.320	59.400	57.700	59.400	40.196	6,935,362

← NewerPage 19 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.