Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.090	13.360	13.090	13.330	13.060	41,403,206
2025-07-23	13.600	13.600	13.030	13.110	12.844	83,563,520
2025-07-22	14.000	14.130	13.850	13.960	13.677	28,145,539
2025-07-21	13.990	14.040	13.820	13.930	13.648	28,600,266
2025-07-18	13.650	14.040	13.650	13.940	13.658	40,328,120
2025-07-17	13.610	13.730	13.500	13.650	13.373	19,566,940
2025-07-16	13.580	13.880	13.500	13.640	13.364	30,947,641
2025-07-15	13.450	13.580	13.300	13.520	13.246	20,313,074
2025-07-14	13.590	13.600	13.430	13.470	13.197	17,153,200
2025-07-11	13.490	13.680	13.430	13.570	13.295	28,081,334
2025-07-10	13.420	13.520	13.350	13.490	13.217	16,839,415
2025-07-09	13.230	13.650	13.220	13.420	13.148	30,827,803
2025-07-08	13.050	13.280	13.010	13.240	12.972	15,497,504
2025-07-07	13.140	13.160	13.050	13.080	12.815	8,882,540
2025-07-04	13.210	13.280	13.110	13.130	12.864	15,075,898
2025-07-03	13.100	13.260	13.080	13.210	12.942	13,012,040
2025-07-02	13.160	13.180	13.000	13.080	12.815	16,546,120
2025-07-01	13.380	13.400	13.130	13.180	12.913	23,101,820
2025-06-30	13.300	13.420	13.250	13.410	13.138	18,443,400
2025-06-27	13.290	13.450	13.180	13.260	12.991	19,750,660
2025-06-26	13.360	13.610	13.230	13.280	13.011	24,067,900
2025-06-25	13.330	13.390	13.200	13.340	13.070	28,731,739
2025-06-24	13.090	13.390	13.090	13.310	13.040	17,206,917
2025-06-23	13.010	13.200	12.940	13.080	12.815	17,145,147
2025-06-20	13.060	13.190	13.030	13.100	12.835	15,636,049
2025-06-19	13.300	13.500	13.050	13.080	12.815	21,868,439
2025-06-18	13.510	13.580	13.300	13.320	13.050	18,127,170
2025-06-17	13.650	13.880	13.530	13.580	13.305	16,939,865
2025-06-16	13.570	13.870	13.480	13.700	13.422	24,928,639
2025-06-13	13.820	13.890	13.560	13.620	13.344	30,632,809
2025-06-12	13.850	13.980	13.710	13.900	13.618	13,223,300
2025-06-11	13.900	14.080	13.790	13.910	13.628	18,203,038
2025-06-10	14.340	14.360	13.800	13.900	13.618	28,247,019
2025-06-09	14.400	14.460	14.250	14.360	14.069	16,763,480
2025-06-06	14.450	14.550	14.320	14.420	14.128	15,637,128
2025-06-05	14.300	14.490	14.220	14.450	14.157	21,105,619
2025-06-04	14.200	14.320	14.130	14.300	14.010	18,439,982
2025-06-03	13.800	14.370	13.750	14.170	13.883	33,973,317
2025-05-30	14.000	14.000	13.620	13.670	13.393	22,379,034
2025-05-29	13.570	14.050	13.490	14.010	13.726	27,354,272
2025-05-28	13.860	13.930	13.660	13.660	13.236	12,573,399
2025-05-27	13.930	13.950	13.750	13.820	13.391	10,814,780
2025-05-26	13.910	14.030	13.780	13.910	13.479	13,620,100
2025-05-23	14.140	14.230	13.860	13.880	13.449	22,081,000
2025-05-22	14.000	14.160	13.880	13.900	13.469	13,950,378
2025-05-21	14.150	14.180	14.010	14.060	13.624	14,399,005
2025-05-20	14.210	14.240	14.090	14.140	13.701	17,740,779
2025-05-19	13.980	14.250	13.830	14.210	13.769	19,758,975
2025-05-16	14.020	14.120	13.910	13.970	13.537	19,324,249
2025-05-15	14.650	14.660	14.010	14.060	13.624	36,970,294
2025-05-14	14.600	14.850	14.530	14.730	14.273	21,241,900
2025-05-13	14.950	14.970	14.550	14.660	14.205	20,803,099
2025-05-12	14.750	14.880	14.660	14.800	14.341	20,085,330
2025-05-09	15.000	15.010	14.600	14.630	14.176	27,487,217
2025-05-08	15.050	15.250	15.010	15.070	14.603	27,924,780
2025-05-07	15.310	15.490	14.970	15.110	14.641	42,689,106
2025-05-06	14.780	15.220	14.780	15.160	14.690	41,026,834
2025-04-30	15.010	15.180	14.740	14.750	14.292	42,359,601
2025-04-29	14.550	15.250	14.460	15.050	14.583	52,166,080
2025-04-28	14.750	15.050	14.330	14.370	13.924	42,375,412

← NewerPage 6 of 21 · 1,218 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.