Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.350	14.760	14.140	14.200	13.912	54,007,570
2025-10-23	13.800	13.980	13.560	13.950	13.667	22,932,826
2025-10-22	13.830	14.080	13.720	13.840	13.560	20,020,017
2025-10-21	13.750	13.980	13.750	13.820	13.540	24,015,025
2025-10-20	14.000	14.030	13.610	13.700	13.422	29,499,225
2025-10-17	14.320	14.380	13.830	13.850	13.569	36,562,207
2025-10-16	14.410	14.490	14.230	14.470	14.177	30,126,144
2025-10-15	14.050	14.700	14.030	14.520	14.226	54,164,970
2025-10-14	14.330	14.410	14.010	14.050	13.765	37,024,200
2025-10-13	13.890	14.730	13.830	14.370	14.079	51,274,595
2025-10-10	14.420	14.430	14.210	14.260	13.971	28,094,477
2025-10-09	14.040	14.500	13.970	14.420	14.128	43,759,697
2025-09-30	13.930	14.240	13.920	14.060	13.775	28,019,532
2025-09-29	13.650	13.990	13.650	13.930	13.648	24,761,844
2025-09-26	14.030	14.100	13.650	13.650	13.373	29,401,223
2025-09-25	13.870	14.200	13.810	14.170	13.883	40,367,081
2025-09-24	13.350	13.940	13.310	13.880	13.599	32,586,059
2025-09-23	13.710	13.730	13.220	13.430	13.158	34,715,526
2025-09-22	13.900	13.940	13.590	13.750	13.471	25,659,654
2025-09-19	13.940	13.990	13.820	13.910	13.628	24,131,189
2025-09-18	14.080	14.370	13.760	13.900	13.618	51,457,571
2025-09-17	14.160	14.250	14.050	14.100	13.814	27,999,918
2025-09-16	14.020	14.150	13.970	14.130	13.844	25,744,899
2025-09-15	14.120	14.140	13.950	14.040	13.756	28,540,261
2025-09-12	14.230	14.390	14.140	14.170	13.883	41,249,998
2025-09-11	13.790	14.400	13.680	14.190	13.902	61,488,192
2025-09-10	13.790	13.890	13.680	13.770	13.491	32,898,658
2025-09-09	13.990	14.000	13.760	13.790	13.511	38,116,231
2025-09-08	13.870	14.030	13.790	14.000	13.716	41,887,644
2025-09-05	13.830	13.930	13.520	13.930	13.648	59,498,297
2025-09-04	14.130	14.280	13.600	13.810	13.530	55,437,137
2025-09-03	14.580	14.610	14.040	14.120	13.834	41,339,239
2025-09-02	14.870	14.920	14.410	14.540	14.245	47,679,886
2025-09-01	15.200	15.250	14.840	14.910	14.608	50,319,192
2025-08-29	15.490	15.490	15.050	15.210	14.902	52,096,358
2025-08-28	15.150	15.380	14.710	15.380	15.068	90,255,924
2025-08-27	15.440	15.960	15.170	15.230	14.921	172,274,562
2025-08-26	14.170	15.360	14.130	15.360	15.049	177,168,542
2025-08-25	13.950	14.040	13.770	13.960	13.677	53,538,530
2025-08-22	13.520	13.880	13.500	13.840	13.560	52,715,135
2025-08-21	13.630	13.780	13.460	13.550	13.275	43,421,704
2025-08-20	13.390	13.580	13.260	13.580	13.305	32,607,753
2025-08-19	13.550	13.630	13.350	13.410	13.138	44,889,226
2025-08-18	13.290	13.570	13.250	13.550	13.275	47,262,344
2025-08-15	13.080	13.330	13.040	13.290	13.021	29,696,120
2025-08-14	13.330	13.400	13.070	13.130	12.864	29,977,976
2025-08-13	13.300	13.390	13.260	13.300	13.031	25,868,138
2025-08-12	13.360	13.370	13.260	13.280	13.011	23,051,360
2025-08-11	13.330	13.410	13.260	13.360	13.089	26,571,847
2025-08-08	13.710	13.770	13.310	13.330	13.060	48,986,214
2025-08-07	13.830	13.990	13.710	13.820	13.540	36,921,088
2025-08-06	13.520	13.980	13.470	13.890	13.609	52,769,106
2025-08-05	13.280	13.680	13.280	13.540	13.266	56,339,288
2025-08-04	13.160	13.340	13.130	13.280	13.011	22,193,818
2025-08-01	13.120	13.290	12.880	13.250	12.982	40,778,900
2025-07-31	13.210	13.290	13.050	13.070	12.805	37,336,495
2025-07-30	13.230	13.770	13.120	13.260	12.991	58,874,393
2025-07-29	13.130	13.250	13.070	13.200	12.933	19,609,350
2025-07-28	13.360	13.390	13.180	13.220	12.952	26,062,580
2025-07-25	13.330	13.470	13.240	13.370	13.099	22,049,818

← NewerPage 5 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.