Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.960	10.980	10.810	10.890	10.552	21,511,573
2025-01-21	11.020	11.110	10.790	11.020	10.678	22,309,381
2025-01-20	11.000	11.090	10.910	10.980	10.639	20,808,524
2025-01-17	10.800	11.000	10.770	10.920	10.581	22,436,446
2025-01-16	10.950	10.980	10.760	10.870	10.533	28,771,694
2025-01-15	11.000	11.030	10.810	10.870	10.533	27,516,370
2025-01-14	10.690	11.040	10.590	11.000	10.659	35,648,634
2025-01-13	10.340	10.680	10.260	10.640	10.310	27,422,324
2025-01-10	10.680	10.870	10.360	10.370	10.048	25,135,527
2025-01-09	10.650	10.800	10.600	10.680	10.349	22,008,401
2025-01-08	10.970	10.970	10.480	10.720	10.387	32,266,720
2025-01-07	10.730	11.020	10.690	11.020	10.678	30,578,150
2025-01-06	10.400	10.880	10.400	10.690	10.358	30,298,202
2025-01-03	11.220	11.300	10.720	10.720	10.387	37,707,240
2025-01-02	11.750	11.800	11.130	11.220	10.872	37,482,208
2024-12-31	12.300	12.360	11.760	11.760	11.395	34,024,622
2024-12-30	12.180	12.300	12.040	12.260	11.880	20,612,394
2024-12-27	12.220	12.570	12.160	12.220	11.841	31,885,067
2024-12-26	12.050	12.300	12.020	12.190	11.812	21,774,501
2024-12-25	12.300	12.310	11.950	12.050	11.676	28,541,372
2024-12-24	12.290	12.390	12.150	12.310	11.928	22,831,259
2024-12-23	12.660	12.730	12.240	12.270	11.889	34,854,901
2024-12-20	12.630	12.880	12.580	12.730	12.335	35,835,194
2024-12-19	12.440	12.770	12.360	12.720	12.325	32,947,517
2024-12-18	12.560	12.790	12.370	12.610	12.219	36,070,925
2024-12-17	12.620	12.750	12.400	12.450	12.064	45,070,418
2024-12-16	13.710	13.840	12.580	12.670	12.277	112,530,341
2024-12-13	13.200	14.080	13.080	13.690	13.265	140,944,214
2024-12-12	13.120	13.320	12.910	13.320	12.907	49,959,333
2024-12-11	13.190	13.280	13.060	13.160	12.752	43,378,939
2024-12-10	13.980	14.010	13.180	13.230	12.820	77,952,776
2024-12-09	12.920	13.820	12.920	13.190	12.781	73,757,142
2024-12-06	12.860	13.030	12.670	12.910	12.510	37,516,626
2024-12-05	12.600	12.880	12.580	12.790	12.393	28,512,964
2024-12-04	12.990	13.050	12.610	12.670	12.277	31,961,434
2024-12-03	13.100	13.190	12.650	13.020	12.616	49,219,602
2024-12-02	12.850	13.150	12.610	13.100	12.694	43,295,438
2024-11-29	12.330	13.280	12.300	12.850	12.451	59,451,238
2024-11-28	12.560	12.720	12.300	12.350	11.967	33,295,306
2024-11-27	12.310	12.570	12.020	12.570	12.180	34,493,692
2024-11-26	12.400	12.730	12.320	12.360	11.977	25,882,251
2024-11-25	12.780	12.850	12.210	12.450	12.064	43,711,118
2024-11-22	13.550	13.760	12.640	12.700	12.306	62,245,395
2024-11-21	13.650	13.780	13.430	13.580	13.159	32,030,914
2024-11-20	13.510	13.870	13.460	13.710	13.285	38,953,183
2024-11-19	13.360	13.600	13.090	13.600	13.178	35,926,791
2024-11-18	13.790	13.910	13.180	13.320	12.907	47,255,340
2024-11-15	14.450	14.790	13.700	13.710	13.285	59,884,590
2024-11-14	14.940	15.300	14.540	14.540	14.089	61,223,872
2024-11-13	14.630	15.260	14.580	14.910	14.448	57,768,973
2024-11-12	14.850	15.380	14.600	14.830	14.370	81,673,599
2024-11-11	14.120	14.820	14.050	14.770	14.312	64,503,153
2024-11-08	14.540	14.800	14.190	14.250	13.808	69,840,764
2024-11-07	13.620	14.280	13.460	14.270	13.827	55,076,258
2024-11-06	13.820	14.050	13.570	13.780	13.353	54,780,664
2024-11-05	13.150	13.900	13.010	13.810	13.382	64,252,547
2024-11-04	13.070	13.290	12.940	13.150	12.742	63,614,584
2024-11-01	14.010	14.510	13.160	13.210	12.800	81,052,564
2024-10-31	14.600	14.750	14.000	14.200	13.760	90,119,310
2024-10-30	14.690	15.090	14.600	14.890	14.428	48,831,508

← NewerPage 8 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.