Glodon Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 65.520 | 65.520 | 63.980 | 64.150 | 43.411 | 10,318,919 |
| 2021-11-08 | 68.430 | 68.590 | 65.100 | 65.560 | 44.365 | 11,248,997 |
| 2021-11-05 | 68.270 | 69.580 | 67.910 | 68.600 | 46.422 | 5,598,751 |
| 2021-11-04 | 71.310 | 71.900 | 67.400 | 68.490 | 46.348 | 13,589,115 |
| 2021-11-03 | 72.700 | 72.980 | 70.700 | 71.900 | 48.655 | 9,203,339 |
| 2021-11-02 | 73.400 | 74.300 | 72.000 | 73.550 | 49.772 | 9,193,882 |
| 2021-11-01 | 74.500 | 75.270 | 73.110 | 73.700 | 49.873 | 9,403,696 |
| 2021-10-29 | 71.500 | 75.490 | 71.230 | 74.510 | 50.421 | 11,466,225 |
| 2021-10-28 | 71.200 | 74.130 | 70.350 | 72.360 | 48.966 | 11,446,331 |
| 2021-10-27 | 71.250 | 74.200 | 70.810 | 72.500 | 49.061 | 21,503,486 |
| 2021-10-26 | 67.050 | 68.300 | 66.880 | 67.850 | 45.914 | 10,629,402 |
| 2021-10-25 | 66.990 | 68.200 | 66.350 | 67.050 | 45.373 | 7,045,123 |
| 2021-10-22 | 67.310 | 67.340 | 66.210 | 66.930 | 45.292 | 2,828,126 |
| 2021-10-21 | 66.880 | 68.500 | 66.070 | 67.100 | 45.407 | 3,505,647 |
| 2021-10-20 | 67.540 | 68.760 | 66.750 | 66.860 | 45.244 | 3,637,296 |
| 2021-10-19 | 68.600 | 69.850 | 66.880 | 67.200 | 45.475 | 5,914,979 |
| 2021-10-18 | 70.570 | 70.890 | 68.500 | 69.300 | 46.896 | 5,364,641 |
| 2021-10-15 | 68.160 | 70.600 | 68.000 | 70.190 | 47.498 | 12,921,108 |
| 2021-10-14 | 67.990 | 68.400 | 67.010 | 68.160 | 46.124 | 5,014,597 |
← NewerPage 21 of 21 · 1,219 trading days
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.