Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	56.800	59.580	56.800	59.330	40.149	11,128,345
2022-02-08	58.520	59.230	55.800	56.660	38.342	14,165,229
2022-02-07	62.270	63.210	57.990	58.530	39.608	11,577,094
2022-01-28	61.500	63.240	61.200	61.500	41.617	8,996,892
2022-01-27	62.700	62.990	59.900	61.200	41.414	11,416,503
2022-01-26	63.800	65.190	62.630	62.970	42.612	5,386,385
2022-01-25	63.600	65.250	63.260	64.070	43.357	7,768,521
2022-01-24	63.880	64.150	62.700	63.670	43.086	5,055,913
2022-01-21	63.340	64.700	62.380	63.900	43.242	6,162,857
2022-01-20	63.100	63.900	62.780	63.350	42.869	4,312,236
2022-01-19	62.490	64.070	62.290	63.600	43.038	11,389,592
2022-01-18	62.210	65.280	61.330	63.130	42.720	11,787,434
2022-01-17	59.880	62.200	59.600	61.650	41.719	9,107,999
2022-01-14	60.530	60.530	59.500	59.550	40.298	4,450,909
2022-01-13	60.390	61.580	59.810	60.230	40.758	5,600,677
2022-01-12	60.600	60.600	59.130	60.100	40.670	7,886,474
2022-01-11	61.800	61.850	60.010	60.520	40.954	5,526,788
2022-01-10	61.260	61.770	60.140	61.590	41.678	6,034,980
2022-01-07	60.800	62.320	60.210	61.480	41.604	7,644,420
2022-01-06	62.010	62.530	59.720	61.040	41.306	10,664,917
2022-01-05	63.500	64.500	62.160	62.460	42.267	7,037,423
2022-01-04	64.500	64.760	62.610	63.480	42.957	7,548,489
2021-12-31	63.970	64.530	63.390	63.980	43.296	5,379,309
2021-12-30	64.380	64.990	63.230	64.000	43.309	8,867,728
2021-12-29	65.720	66.100	64.280	64.400	43.580	5,486,588
2021-12-28	64.210	65.500	64.020	65.270	44.169	5,498,395
2021-12-27	65.930	66.600	64.220	64.700	43.783	6,679,778
2021-12-24	66.620	67.750	66.440	66.650	45.102	3,988,201
2021-12-23	66.700	67.000	66.220	67.000	45.339	4,182,813
2021-12-22	66.620	66.950	65.900	66.000	44.663	4,102,147
2021-12-21	65.400	66.910	65.400	66.480	44.987	3,948,450
2021-12-20	66.030	67.020	65.350	65.850	44.561	4,851,807
2021-12-17	66.820	67.700	66.300	66.450	44.967	3,605,812
2021-12-16	66.000	67.330	65.800	67.290	45.536	4,046,371
2021-12-15	66.080	66.700	65.550	66.370	44.913	3,255,298
2021-12-14	68.140	68.150	65.710	66.600	45.069	6,894,060
2021-12-13	65.160	69.580	65.010	68.210	46.158	12,675,161
2021-12-10	66.330	66.670	65.080	65.490	44.317	5,721,553
2021-12-09	66.600	67.150	65.200	66.280	44.852	10,112,141
2021-12-08	65.220	66.450	64.510	66.280	44.852	7,409,308
2021-12-07	62.500	65.850	62.210	64.950	43.952	8,875,937
2021-12-06	63.180	63.180	62.210	62.370	42.206	4,765,955
2021-12-03	62.790	63.500	61.610	63.310	42.842	4,357,200
2021-12-02	64.080	64.520	62.620	62.790	42.490	6,035,699
2021-12-01	63.790	65.290	63.660	64.580	43.702	5,706,862
2021-11-30	63.990	64.380	63.650	63.880	43.228	3,874,042
2021-11-29	63.950	64.010	62.650	63.800	43.174	6,300,092
2021-11-26	63.000	64.100	62.900	64.000	43.309	4,683,025
2021-11-25	63.640	63.980	62.880	63.150	42.734	6,489,509
2021-11-24	64.510	64.910	63.700	64.070	43.357	4,145,475
2021-11-23	65.000	65.630	64.400	64.990	43.979	4,324,912
2021-11-22	65.640	65.900	64.570	65.350	44.223	4,355,715
2021-11-19	64.490	65.530	64.320	65.130	44.074	3,180,367
2021-11-18	66.000	66.000	64.650	65.000	43.986	4,528,627
2021-11-17	65.500	66.160	65.210	65.990	44.656	4,944,825
2021-11-16	65.450	66.200	65.200	65.220	44.135	4,376,324
2021-11-15	65.380	66.100	64.950	65.990	44.656	4,608,368
2021-11-12	65.990	66.930	65.200	65.400	44.257	4,962,878
2021-11-11	64.500	65.810	64.150	65.690	44.453	6,514,723
2021-11-10	64.080	64.610	62.600	64.400	43.580	9,006,480

← NewerPage 20 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.