Glodon Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.550 | 8.670 | 8.480 | 8.530 | 8.530 | 18,334,687 |
| 2026-10-20 | 8.420 | 8.580 | 8.320 | 8.570 | 8.570 | 20,723,762 |
| 2026-10-19 | 8.270 | 8.490 | 8.230 | 8.430 | 8.430 | 20,008,811 |
| 2026-10-16 | 8.400 | 8.430 | 8.200 | 8.270 | 8.270 | 18,604,520 |
| 2026-10-15 | 8.310 | 8.470 | 8.250 | 8.290 | 8.290 | 21,017,520 |
| 2026-10-14 | 8.550 | 8.580 | 8.440 | 8.470 | 8.470 | 15,668,528 |
| 2026-10-13 | 8.670 | 8.690 | 8.450 | 8.550 | 8.550 | 22,819,156 |
| 2026-10-12 | 8.770 | 8.850 | 8.690 | 8.730 | 8.730 | 18,279,176 |
| 2026-10-09 | 8.440 | 8.820 | 8.400 | 8.790 | 8.790 | 30,739,428 |
| 2026-10-08 | 8.510 | 8.600 | 8.400 | 8.440 | 8.440 | 17,343,074 |
| 2026-09-30 | 8.450 | 8.600 | 8.380 | 8.540 | 8.540 | 16,855,896 |
| 2026-09-29 | 8.300 | 8.520 | 8.280 | 8.460 | 8.460 | 14,709,480 |
| 2026-09-28 | 8.400 | 8.430 | 8.270 | 8.310 | 8.310 | 17,893,744 |
| 2026-09-24 | 8.480 | 8.570 | 8.390 | 8.400 | 8.400 | 15,157,578 |
| 2026-09-23 | 8.600 | 8.610 | 8.450 | 8.460 | 8.460 | 18,896,859 |
| 2026-09-22 | 8.650 | 8.720 | 8.620 | 8.620 | 8.620 | 15,586,901 |
| 2026-09-21 | 8.410 | 8.620 | 8.390 | 8.600 | 8.600 | 20,036,877 |
| 2026-09-18 | 8.470 | 8.540 | 8.390 | 8.400 | 8.400 | 17,475,787 |
| 2026-09-17 | 8.350 | 8.480 | 8.330 | 8.430 | 8.430 | 15,522,481 |
| 2026-09-16 | 8.370 | 8.420 | 8.250 | 8.400 | 8.400 | 15,149,506 |
| 2026-09-15 | 8.360 | 8.490 | 8.350 | 8.370 | 8.370 | 20,160,381 |
| 2026-09-14 | 8.230 | 8.380 | 8.230 | 8.330 | 8.330 | 15,776,335 |
| 2026-09-11 | 8.300 | 8.420 | 8.160 | 8.230 | 8.230 | 22,400,129 |
| 2026-09-10 | 8.490 | 8.530 | 8.360 | 8.390 | 8.390 | 22,249,385 |
| 2026-09-09 | 8.850 | 8.860 | 8.530 | 8.550 | 8.550 | 34,876,191 |
| 2026-09-08 | 8.840 | 8.940 | 8.800 | 8.870 | 8.870 | 14,743,827 |
| 2026-09-07 | 8.850 | 8.980 | 8.800 | 8.810 | 8.810 | 24,683,420 |
| 2026-09-04 | 8.680 | 9.120 | 8.680 | 8.860 | 8.860 | 39,913,680 |
| 2026-09-03 | 8.720 | 8.810 | 8.580 | 8.600 | 8.600 | 17,872,439 |
| 2026-09-02 | 8.830 | 8.870 | 8.660 | 8.680 | 8.680 | 22,355,818 |
| 2026-09-01 | 8.970 | 9.030 | 8.830 | 8.910 | 8.910 | 25,727,129 |
| 2026-08-31 | 8.940 | 9.050 | 8.900 | 8.990 | 8.990 | 20,003,600 |
| 2026-08-28 | 8.840 | 9.120 | 8.820 | 9.000 | 9.000 | 32,519,066 |
| 2026-08-27 | 8.770 | 8.870 | 8.650 | 8.790 | 8.790 | 23,707,100 |
| 2026-08-26 | 8.590 | 8.870 | 8.570 | 8.790 | 8.790 | 26,741,203 |
| 2026-08-25 | 8.490 | 8.620 | 8.280 | 8.610 | 8.610 | 45,133,035 |
| 2026-08-24 | 8.990 | 9.000 | 8.840 | 8.900 | 8.900 | 19,806,564 |
| 2026-08-21 | 9.050 | 9.070 | 8.860 | 9.010 | 9.010 | 17,543,188 |
| 2026-08-20 | 8.950 | 9.120 | 8.890 | 9.110 | 9.110 | 25,143,156 |
| 2026-08-19 | 9.020 | 9.120 | 8.860 | 8.870 | 8.870 | 23,443,717 |
| 2026-08-18 | 9.090 | 9.130 | 8.940 | 9.070 | 9.070 | 25,864,469 |
| 2026-08-17 | 9.160 | 9.160 | 8.990 | 9.120 | 9.120 | 22,081,729 |
| 2026-08-14 | 9.300 | 9.420 | 9.080 | 9.170 | 9.170 | 27,253,236 |
| 2026-08-13 | 9.460 | 9.500 | 9.280 | 9.290 | 9.290 | 20,323,656 |
| 2026-08-12 | 9.550 | 9.640 | 9.380 | 9.420 | 9.420 | 21,190,668 |
| 2026-08-11 | 9.580 | 9.690 | 9.470 | 9.510 | 9.510 | 20,240,596 |
| 2026-08-10 | 9.430 | 9.600 | 9.340 | 9.540 | 9.540 | 22,812,920 |
| 2026-08-07 | 9.630 | 9.680 | 9.220 | 9.390 | 9.390 | 33,758,992 |
| 2026-08-06 | 9.660 | 9.870 | 9.490 | 9.600 | 9.600 | 38,287,258 |
| 2026-08-05 | 9.720 | 9.990 | 9.670 | 9.740 | 9.740 | 39,772,188 |
| 2026-08-04 | 9.800 | 9.930 | 9.660 | 9.710 | 9.710 | 42,841,289 |
| 2026-08-03 | 9.400 | 9.830 | 9.380 | 9.770 | 9.770 | 58,569,574 |
| 2026-07-31 | 9.100 | 9.530 | 9.080 | 9.400 | 9.400 | 44,972,195 |
| 2026-07-30 | 8.960 | 9.230 | 8.920 | 9.160 | 9.160 | 37,620,844 |
| 2026-07-29 | 8.810 | 9.010 | 8.760 | 8.960 | 8.960 | 29,379,139 |
| 2026-07-28 | 8.650 | 8.840 | 8.620 | 8.790 | 8.790 | 23,290,119 |
| 2026-07-27 | 8.470 | 8.740 | 8.400 | 8.710 | 8.710 | 25,469,797 |
| 2026-07-24 | 8.700 | 8.770 | 8.510 | 8.510 | 8.510 | 23,157,221 |
| 2026-07-23 | 8.800 | 8.890 | 8.650 | 8.790 | 8.790 | 30,577,023 |
| 2026-07-22 | 8.920 | 9.000 | 8.780 | 8.880 | 8.880 | 34,823,668 |
Page 1 of 1 · 60 trading days
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.