Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.560	11.740	11.400	11.710	11.473	41,108,797
2026-04-22	11.370	11.600	11.340	11.600	11.365	29,332,988
2026-04-21	11.620	11.620	11.330	11.390	11.159	28,020,575
2026-04-20	11.620	11.700	11.500	11.630	11.394	26,927,458
2026-04-17	11.550	11.690	11.500	11.610	11.375	23,940,438
2026-04-16	11.450	11.620	11.440	11.590	11.355	28,550,432
2026-04-15	11.500	11.580	11.370	11.390	11.159	23,775,376
2026-04-14	11.530	11.620	11.310	11.470	11.238	28,239,385
2026-04-13	11.210	11.360	11.210	11.280	11.051	16,333,420
2026-04-10	11.330	11.480	11.290	11.350	11.120	25,172,178
2026-04-09	11.410	11.420	11.190	11.210	10.983	32,323,195
2026-04-08	11.130	11.580	11.130	11.560	11.326	43,571,781
2026-04-07	10.880	10.980	10.820	10.920	10.699	16,595,541
2026-04-03	11.020	11.080	10.820	10.860	10.640	21,470,703
2026-04-02	11.220	11.230	10.980	11.010	10.787	29,210,789
2026-04-01	11.270	11.360	11.180	11.280	11.051	25,748,278
2026-03-31	11.170	11.380	11.030	11.070	10.846	28,860,154
2026-03-30	11.060	11.240	10.980	11.160	10.934	24,754,019
2026-03-27	10.980	11.330	10.930	11.250	11.022	26,026,525
2026-03-26	11.370	11.440	11.080	11.140	10.914	27,663,648
2026-03-25	11.440	11.460	11.280	11.370	11.140	31,395,813
2026-03-24	11.380	11.420	11.140	11.320	11.091	43,612,282
2026-03-23	11.550	11.620	10.910	10.980	10.758	50,593,107
2026-03-20	12.250	12.330	11.800	11.800	11.561	35,214,752
2026-03-19	12.300	12.350	12.160	12.200	11.953	26,246,226
2026-03-18	12.470	12.490	12.320	12.470	12.217	20,912,719
2026-03-17	12.530	12.660	12.370	12.380	12.129	26,048,484
2026-03-16	12.450	12.490	12.280	12.480	12.227	26,054,881
2026-03-13	12.640	12.700	12.450	12.500	12.247	29,423,974
2026-03-12	12.780	12.850	12.670	12.730	12.472	21,756,640
2026-03-11	12.950	12.960	12.750	12.800	12.541	23,206,656
2026-03-10	12.880	13.080	12.750	12.940	12.678	31,536,167
2026-03-09	12.520	12.840	12.360	12.770	12.511	32,950,294
2026-03-06	12.540	12.760	12.500	12.740	12.482	23,790,026
2026-03-05	12.660	12.730	12.530	12.590	12.335	25,720,885
2026-03-04	12.530	12.770	12.400	12.450	12.198	35,923,445
2026-03-03	13.280	13.410	12.700	12.720	12.462	47,563,719
2026-03-02	13.640	13.750	13.220	13.250	12.982	52,438,603
2026-02-27	13.640	14.020	13.600	13.970	13.687	38,026,653
2026-02-26	13.800	13.840	13.630	13.690	13.413	28,983,914
2026-02-25	13.850	13.910	13.700	13.750	13.471	35,085,969
2026-02-24	14.200	14.260	13.760	13.820	13.540	43,599,969
2026-02-13	14.260	14.560	14.050	14.090	13.805	39,457,940
2026-02-12	14.110	14.400	14.020	14.330	14.040	41,224,105
2026-02-11	14.160	14.550	14.120	14.130	13.844	63,185,439
2026-02-10	13.690	13.940	13.600	13.840	13.560	41,654,250
2026-02-09	13.580	13.740	13.550	13.690	13.413	30,633,782
2026-02-06	13.400	13.610	13.330	13.420	13.148	34,605,206
2026-02-05	13.660	13.740	13.480	13.510	13.236	35,375,405
2026-02-04	13.700	13.810	13.480	13.770	13.491	43,156,262
2026-02-03	13.610	13.830	13.440	13.830	13.550	41,473,679
2026-02-02	13.790	13.930	13.360	13.420	13.148	46,747,683
2026-01-30	14.310	14.400	13.540	13.760	13.481	78,876,679
2026-01-29	14.170	14.700	13.970	14.430	14.138	56,226,124
2026-01-28	14.540	14.680	14.170	14.250	13.961	45,918,421
2026-01-27	14.640	14.920	14.240	14.500	14.206	51,178,370
2026-01-26	14.700	14.900	14.300	14.410	14.118	56,990,240
2026-01-23	14.700	14.950	14.680	14.790	14.490	40,482,108
2026-01-22	14.700	14.900	14.530	14.720	14.422	38,958,758
2026-01-21	14.340	15.080	14.340	14.660	14.363	67,873,439

← NewerPage 3 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.