Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.880	15.100	14.330	14.470	14.177	51,749,802
2026-01-19	15.040	15.300	14.750	14.810	14.510	86,180,343
2026-01-16	15.910	15.990	15.240	15.270	14.961	117,981,495
2026-01-15	15.080	16.360	15.010	15.700	15.382	213,590,561
2026-01-14	14.020	15.120	14.020	14.870	14.569	119,762,376
2026-01-13	14.400	14.590	13.970	14.050	13.765	91,495,500
2026-01-12	13.490	14.360	13.490	14.260	13.971	110,872,402
2026-01-09	12.800	13.140	12.780	13.130	12.864	36,744,241
2026-01-08	12.690	12.950	12.650	12.810	12.550	24,177,481
2026-01-07	12.880	12.920	12.700	12.730	12.472	23,265,170
2026-01-06	12.770	12.930	12.740	12.900	12.639	27,988,057
2026-01-05	12.640	12.800	12.540	12.790	12.531	28,506,753
2025-12-31	12.410	12.670	12.380	12.580	12.325	24,855,700
2025-12-30	12.370	12.520	12.350	12.410	12.159	16,390,055
2025-12-29	12.460	12.460	12.350	12.400	12.149	16,271,086
2025-12-26	12.400	12.560	12.340	12.470	12.217	18,444,093
2025-12-25	12.260	12.410	12.220	12.400	12.149	19,618,240
2025-12-24	12.150	12.270	12.130	12.240	11.992	15,378,278
2025-12-23	12.300	12.350	12.120	12.150	11.904	16,367,965
2025-12-22	12.390	12.450	12.280	12.300	12.051	19,281,161
2025-12-19	12.260	12.430	12.250	12.370	12.119	17,900,041
2025-12-18	12.250	12.330	12.210	12.240	11.992	17,546,573
2025-12-17	12.200	12.350	11.990	12.320	12.070	24,683,437
2025-12-16	12.280	12.370	12.160	12.250	12.002	18,774,280
2025-12-15	12.320	12.410	11.910	12.280	12.031	26,630,303
2025-12-12	12.310	12.410	12.240	12.350	12.100	21,793,983
2025-12-11	12.520	12.560	12.320	12.340	12.090	14,124,493
2025-12-10	12.370	12.580	12.290	12.510	12.257	16,520,830
2025-12-09	12.700	12.730	12.410	12.430	12.178	22,713,930
2025-12-08	12.810	12.890	12.690	12.730	12.472	21,283,513
2025-12-05	12.500	12.810	12.430	12.790	12.531	21,734,356
2025-12-04	12.420	12.530	12.350	12.490	12.237	16,431,711
2025-12-03	12.670	12.690	12.380	12.440	12.188	20,237,609
2025-12-02	12.870	12.900	12.660	12.700	12.443	17,097,381
2025-12-01	12.830	12.900	12.710	12.880	12.619	19,949,954
2025-11-28	12.690	12.910	12.650	12.850	12.590	20,949,590
2025-11-27	13.190	13.270	12.670	12.680	12.423	32,436,204
2025-11-26	12.850	12.980	12.710	12.720	12.462	22,421,324
2025-11-25	12.780	13.020	12.700	12.900	12.639	36,194,991
2025-11-24	12.450	12.880	12.220	12.700	12.443	43,554,342
2025-11-21	12.990	13.030	12.200	12.370	12.119	63,853,942
2025-11-20	13.470	13.540	13.090	13.120	12.854	38,460,053
2025-11-19	13.700	13.800	13.400	13.420	13.148	27,132,054
2025-11-18	13.810	13.940	13.610	13.680	13.403	29,066,476
2025-11-17	13.660	13.850	13.610	13.830	13.550	26,018,611
2025-11-14	13.770	13.870	13.700	13.700	13.422	23,543,341
2025-11-13	13.810	13.870	13.730	13.870	13.589	25,870,593
2025-11-12	13.930	13.970	13.750	13.800	13.520	25,207,174
2025-11-11	14.250	14.270	13.960	13.980	13.697	28,602,026
2025-11-10	14.170	14.280	14.090	14.200	13.912	25,117,549
2025-11-07	14.360	14.380	14.160	14.180	13.893	26,103,794
2025-11-06	14.520	14.570	14.320	14.440	14.147	29,364,911
2025-11-05	14.370	14.630	14.310	14.500	14.206	29,433,578
2025-11-04	14.620	14.630	14.430	14.550	14.255	33,228,509
2025-11-03	14.890	14.900	14.530	14.720	14.422	46,874,271
2025-10-31	14.350	14.850	14.320	14.710	14.412	60,720,201
2025-10-30	14.330	14.590	14.270	14.340	14.049	49,594,746
2025-10-29	14.150	14.490	14.140	14.370	14.079	39,006,561
2025-10-28	14.140	14.440	14.030	14.210	13.922	37,399,741
2025-10-27	14.450	14.480	14.040	14.150	13.863	37,150,200

← NewerPage 4 of 5 · 243 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.