Glodon Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.690	15.090	14.600	14.890	14.428	48,831,508
2024-10-29	15.100	15.220	14.630	14.710	14.254	56,099,176
2024-10-28	14.420	15.180	14.200	15.090	14.622	75,566,583
2024-10-25	14.600	14.770	14.350	14.430	13.982	45,313,825
2024-10-24	14.650	14.820	14.410	14.550	14.099	43,716,952
2024-10-23	15.040	15.300	14.760	14.850	14.389	62,856,735
2024-10-22	14.820	15.500	14.470	15.190	14.719	85,192,978
2024-10-21	14.550	15.200	14.210	14.920	14.457	92,442,290
2024-10-18	13.850	14.880	13.600	14.480	14.031	93,411,054
2024-10-17	15.030	15.120	13.880	13.880	13.449	107,955,163
2024-10-16	14.190	15.200	14.130	15.020	14.554	97,372,972
2024-10-15	14.500	15.080	14.150	14.540	14.089	111,024,782
2024-10-14	13.080	14.110	12.800	14.110	13.672	69,753,697
2024-10-11	13.290	13.600	12.560	12.830	12.432	62,305,350
2024-10-10	14.860	14.890	13.500	13.640	13.217	119,994,402
2024-10-09	14.720	16.250	14.200	15.000	14.535	163,798,201
2024-10-08	14.870	14.870	13.710	14.870	14.409	103,509,763
2024-09-30	13.520	13.520	13.180	13.520	13.101	76,333,107
2024-09-27	11.670	12.290	11.670	12.290	11.909	68,784,775
2024-09-26	10.100	11.170	10.100	11.170	10.824	65,074,530
2024-09-25	10.120	10.530	10.090	10.150	9.835	45,686,745
2024-09-24	9.610	10.150	9.530	10.050	9.738	43,113,581
2024-09-23	9.310	9.650	9.300	9.590	9.293	27,764,629
2024-09-20	9.510	9.560	9.270	9.370	9.079	27,202,960
2024-09-19	9.050	9.700	9.050	9.520	9.225	42,285,820
2024-09-18	9.060	9.110	8.810	9.010	8.731	22,926,960
2024-09-13	9.420	9.510	9.060	9.060	8.779	23,353,793
2024-09-12	9.570	9.700	9.400	9.420	9.128	16,045,177
2024-09-11	9.400	9.570	9.330	9.540	9.244	16,692,217
2024-09-10	9.250	9.640	9.060	9.470	9.176	30,480,380
2024-09-09	9.380	9.460	9.170	9.210	8.924	21,808,840
2024-09-06	9.670	9.770	9.420	9.430	9.138	21,077,220
2024-09-05	9.600	9.950	9.590	9.670	9.370	29,928,371
2024-09-04	9.660	9.790	9.530	9.540	9.244	30,924,441
2024-09-03	9.540	10.030	9.460	9.830	9.525	52,489,412
2024-09-02	10.230	10.420	9.350	9.430	9.138	76,432,120
2024-08-30	9.390	10.360	9.350	10.360	10.039	47,858,888
2024-08-29	9.400	9.570	9.370	9.420	9.128	17,578,100
2024-08-28	9.270	9.510	9.130	9.440	9.147	18,719,207
2024-08-27	9.430	9.580	9.240	9.280	8.992	22,156,756
2024-08-26	9.800	9.840	9.530	9.600	9.302	16,318,914
2024-08-23	9.480	10.050	9.460	9.680	9.380	25,605,760
2024-08-22	9.640	9.790	9.440	9.500	9.205	14,872,066
2024-08-21	9.600	9.930	9.520	9.630	9.331	25,768,143
2024-08-20	9.890	9.980	9.550	9.600	9.302	23,281,542
2024-08-19	9.910	10.100	9.850	9.920	9.612	17,090,300
2024-08-16	10.220	10.240	9.920	9.920	9.612	19,970,925
2024-08-15	10.170	10.450	10.040	10.220	9.903	20,230,762
2024-08-14	10.260	10.350	10.190	10.210	9.893	10,824,274
2024-08-13	10.340	10.400	10.190	10.320	10.000	17,600,308
2024-08-12	10.570	10.650	10.330	10.390	10.068	21,300,695
2024-08-09	10.460	11.090	10.460	10.540	10.213	35,485,421
2024-08-08	10.400	10.530	10.180	10.410	10.087	18,419,428
2024-08-07	10.600	10.680	10.420	10.470	10.145	14,752,353
2024-08-06	10.480	10.690	10.450	10.590	10.262	19,369,309
2024-08-05	10.320	10.740	10.270	10.350	10.029	27,514,768
2024-08-02	10.600	10.670	10.390	10.410	10.087	19,031,590
2024-08-01	10.910	10.920	10.500	10.600	10.271	30,676,101
2024-07-31	10.400	11.000	10.300	10.880	10.543	35,881,113
2024-07-30	10.440	10.660	10.250	10.400	10.077	27,137,509

← NewerPage 9 of 21 · 1,213 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.