Glodon Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.920 | 9.260 | 8.890 | 8.970 | 8.970 | 52,579,754 |
| 2026-07-20 | 8.590 | 9.010 | 8.590 | 9.010 | 9.010 | 48,166,090 |
| 2026-07-17 | 8.720 | 8.920 | 8.500 | 8.510 | 8.510 | 39,049,254 |
| 2026-07-16 | 8.520 | 8.790 | 8.450 | 8.740 | 8.740 | 36,370,516 |
| 2026-07-15 | 8.300 | 8.580 | 8.220 | 8.520 | 8.520 | 28,095,480 |
| 2026-07-14 | 8.250 | 8.360 | 8.150 | 8.350 | 8.350 | 25,954,572 |
| 2026-07-13 | 8.410 | 8.510 | 8.220 | 8.250 | 8.250 | 26,620,488 |
| 2026-07-10 | 8.200 | 8.730 | 8.100 | 8.430 | 8.430 | 43,148,887 |
| 2026-07-09 | 8.160 | 8.320 | 8.070 | 8.210 | 8.210 | 23,946,553 |
| 2026-07-08 | 8.020 | 8.260 | 8.020 | 8.190 | 8.190 | 26,489,336 |
| 2026-07-07 | 8.330 | 8.330 | 8.020 | 8.040 | 8.040 | 20,280,961 |
| 2026-07-06 | 8.380 | 8.400 | 8.260 | 8.290 | 8.290 | 17,181,207 |
| 2026-07-03 | 8.390 | 8.470 | 8.290 | 8.380 | 8.380 | 18,043,109 |
| 2026-07-02 | 8.400 | 8.540 | 8.310 | 8.340 | 8.340 | 26,677,283 |
| 2026-07-01 | 8.160 | 8.470 | 8.160 | 8.390 | 8.390 | 30,589,449 |
| 2026-06-30 | 8.100 | 8.200 | 8.050 | 8.160 | 8.160 | 21,504,076 |
| 2026-06-29 | 8.020 | 8.190 | 7.880 | 8.120 | 8.120 | 27,768,020 |
| 2026-06-26 | 8.330 | 8.340 | 8.000 | 8.020 | 8.020 | 35,215,285 |
| 2026-06-25 | 8.520 | 8.560 | 8.330 | 8.390 | 8.390 | 27,021,184 |
| 2026-06-24 | 8.750 | 8.750 | 8.430 | 8.530 | 8.530 | 25,796,279 |
| 2026-06-23 | 8.860 | 8.970 | 8.690 | 8.730 | 8.730 | 26,314,359 |
| 2026-06-22 | 8.700 | 8.920 | 8.520 | 8.890 | 8.890 | 36,911,016 |
| 2026-06-18 | 8.780 | 8.920 | 8.660 | 8.780 | 8.780 | 23,622,189 |
| 2026-06-17 | 8.800 | 8.860 | 8.680 | 8.850 | 8.850 | 24,479,881 |
| 2026-06-16 | 9.000 | 9.020 | 8.800 | 8.830 | 8.830 | 30,581,029 |
| 2026-06-15 | 8.980 | 9.150 | 8.950 | 9.050 | 9.050 | 26,151,820 |
| 2026-06-12 | 8.930 | 9.040 | 8.800 | 8.950 | 8.950 | 31,172,650 |
| 2026-06-11 | 9.080 | 9.120 | 8.780 | 8.850 | 8.850 | 31,025,660 |
| 2026-06-10 | 9.280 | 9.380 | 9.090 | 9.180 | 9.180 | 22,838,900 |
| 2026-06-09 | 9.210 | 9.420 | 9.000 | 9.390 | 9.390 | 31,410,107 |
| 2026-06-08 | 9.210 | 9.430 | 9.070 | 9.160 | 9.160 | 32,143,852 |
| 2026-06-05 | 9.370 | 9.700 | 9.370 | 9.470 | 9.470 | 30,519,240 |
| 2026-06-04 | 9.620 | 9.710 | 9.320 | 9.370 | 9.370 | 35,615,367 |
| 2026-06-03 | 10.030 | 10.050 | 9.640 | 9.720 | 9.720 | 43,880,594 |
| 2026-06-02 | 10.150 | 10.320 | 10.080 | 10.100 | 10.100 | 40,045,367 |
| 2026-06-01 | 9.900 | 10.220 | 9.900 | 10.110 | 10.110 | 44,636,641 |
| 2026-05-29 | 10.010 | 10.450 | 9.860 | 9.900 | 9.900 | 60,563,281 |
| 2026-05-28 | 9.760 | 9.770 | 9.400 | 9.640 | 9.640 | 34,456,039 |
| 2026-05-27 | 9.900 | 10.040 | 9.750 | 9.780 | 9.780 | 26,856,551 |
| 2026-05-26 | 9.970 | 10.040 | 9.800 | 9.940 | 9.940 | 24,635,859 |
| 2026-05-25 | 9.900 | 10.020 | 9.760 | 9.960 | 9.960 | 26,631,029 |
| 2026-05-22 | 10.080 | 10.180 | 9.880 | 9.920 | 9.920 | 33,144,738 |
| 2026-05-21 | 10.210 | 10.360 | 10.060 | 10.070 | 10.070 | 35,894,820 |
| 2026-05-20 | 10.380 | 10.380 | 10.080 | 10.130 | 10.130 | 31,030,109 |
| 2026-05-19 | 10.210 | 10.470 | 10.180 | 10.440 | 10.440 | 31,205,359 |
| 2026-05-18 | 10.200 | 10.310 | 10.070 | 10.210 | 10.210 | 31,609,600 |
| 2026-05-15 | 10.630 | 10.680 | 10.220 | 10.260 | 10.260 | 51,144,434 |
| 2026-05-14 | 10.970 | 11.150 | 10.620 | 10.630 | 10.630 | 42,100,566 |
| 2026-05-13 | 10.800 | 10.970 | 10.730 | 10.940 | 10.940 | 29,797,750 |
| 2026-05-12 | 11.180 | 11.190 | 10.810 | 10.830 | 10.830 | 47,173,434 |
| 2026-05-11 | 11.220 | 11.230 | 11.090 | 11.180 | 11.180 | 38,671,121 |
| 2026-05-08 | 11.330 | 11.580 | 11.310 | 11.350 | 11.120 | 44,941,568 |
| 2026-05-07 | 11.250 | 11.420 | 11.110 | 11.400 | 11.169 | 43,426,447 |
| 2026-05-06 | 11.050 | 11.280 | 11.040 | 11.200 | 10.973 | 40,384,784 |
| 2026-04-30 | 10.990 | 11.070 | 10.930 | 10.980 | 10.758 | 26,427,072 |
| 2026-04-29 | 10.890 | 11.050 | 10.890 | 11.020 | 10.797 | 22,590,995 |
| 2026-04-28 | 11.020 | 11.060 | 10.850 | 10.870 | 10.650 | 29,246,929 |
| 2026-04-27 | 10.980 | 11.170 | 10.860 | 11.090 | 10.865 | 38,841,536 |
| 2026-04-24 | 11.400 | 11.400 | 11.010 | 11.020 | 10.797 | 73,224,909 |
| 2026-04-23 | 11.560 | 11.740 | 11.400 | 11.710 | 11.473 | 41,108,797 |
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.