Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.960	15.350	14.770	14.800	14.341	51,263,613
2025-04-24	15.100	15.260	14.860	14.980	14.515	40,522,129
2025-04-23	15.650	15.780	15.100	15.150	14.680	54,681,704
2025-04-22	15.750	15.890	15.460	15.550	15.068	59,652,687
2025-04-21	15.510	15.930	15.220	15.780	15.291	70,593,796
2025-04-18	16.030	16.200	15.400	15.430	14.951	87,266,560
2025-04-17	14.180	15.810	14.120	15.810	15.320	68,336,041
2025-04-16	14.190	14.800	14.120	14.370	13.924	53,911,035
2025-04-15	14.590	14.640	13.990	14.250	13.808	33,893,986
2025-04-14	14.770	14.960	14.570	14.650	14.196	36,297,836
2025-04-11	14.550	14.840	14.540	14.600	14.147	29,373,332
2025-04-10	14.650	15.050	14.650	14.690	14.234	44,822,026
2025-04-09	13.720	14.600	13.230	14.510	14.060	54,895,338
2025-04-08	13.590	14.100	13.560	13.860	13.430	44,014,652
2025-04-07	13.700	14.490	13.230	13.260	12.849	48,626,740
2025-04-03	14.470	14.990	14.400	14.700	14.244	28,574,849
2025-04-02	14.450	15.020	14.400	14.620	14.166	30,231,035
2025-04-01	14.440	14.770	14.320	14.490	14.041	34,884,748
2025-03-31	13.910	14.580	13.800	14.490	14.041	35,830,927
2025-03-28	14.110	14.230	13.970	14.030	13.595	14,852,240
2025-03-27	14.020	14.240	13.770	14.110	13.672	18,300,788
2025-03-26	13.970	14.250	13.850	14.110	13.672	20,400,350
2025-03-25	13.800	14.270	13.750	14.020	13.585	41,474,238
2025-03-24	14.320	14.320	13.310	13.530	13.110	38,757,811
2025-03-21	14.550	14.620	14.210	14.340	13.895	24,061,337
2025-03-20	14.970	15.010	14.650	14.670	14.215	24,744,750
2025-03-19	14.890	15.200	14.780	15.040	14.573	28,001,482
2025-03-18	15.000	15.330	14.820	15.000	14.535	39,319,887
2025-03-17	14.620	15.090	14.400	15.000	14.535	60,819,320
2025-03-14	14.150	14.480	13.910	14.430	13.982	34,597,667
2025-03-13	14.490	14.520	14.070	14.210	13.769	27,876,262
2025-03-12	14.750	14.770	14.390	14.420	13.973	31,700,106
2025-03-11	14.500	14.900	14.360	14.630	14.176	34,710,606
2025-03-10	15.050	15.090	14.590	14.800	14.341	44,562,435
2025-03-07	15.500	15.530	14.830	15.050	14.583	105,438,239
2025-03-06	13.900	15.200	13.840	15.200	14.729	74,456,673
2025-03-05	13.700	14.040	13.630	13.820	13.391	34,152,345
2025-03-04	13.080	13.760	13.060	13.600	13.178	31,306,834
2025-03-03	13.120	13.510	12.930	13.260	12.849	29,004,244
2025-02-28	13.690	13.750	13.010	13.160	12.752	31,100,408
2025-02-27	13.980	14.080	13.500	13.720	13.294	39,056,050
2025-02-26	14.100	14.250	13.900	14.000	13.566	33,899,462
2025-02-25	13.680	14.300	13.500	14.100	13.663	53,601,244
2025-02-24	14.110	14.240	13.780	13.900	13.469	48,658,711
2025-02-21	13.980	14.280	13.900	14.240	13.798	52,260,057
2025-02-20	13.980	14.340	13.850	13.910	13.479	46,359,839
2025-02-19	13.460	14.110	13.390	14.060	13.624	62,450,954
2025-02-18	13.890	14.230	13.320	13.390	12.975	80,109,754
2025-02-17	14.350	14.660	13.850	13.950	13.517	105,324,722
2025-02-14	13.250	14.190	13.220	13.990	13.556	97,416,426
2025-02-13	13.630	13.630	13.160	13.260	12.849	52,510,244
2025-02-12	13.050	13.500	13.020	13.450	13.033	60,481,702
2025-02-11	13.150	13.220	12.900	13.030	12.626	65,373,587
2025-02-10	12.840	13.260	12.790	13.170	12.761	74,773,680
2025-02-07	12.190	12.850	12.190	12.720	12.325	78,720,018
2025-02-06	12.100	12.280	11.950	12.280	11.899	54,013,615
2025-02-05	12.040	12.420	11.900	12.220	11.841	72,382,255
2025-01-27	11.670	11.880	11.530	11.680	11.318	45,431,979
2025-01-24	11.330	11.720	11.270	11.520	11.163	61,215,178
2025-01-23	11.210	11.710	11.130	11.380	11.027	64,158,791

← NewerPage 7 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.