Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Glodon Company Limited (002410.SZ)

Compare
14.54
-0.09
(-0.62%)
As of 2:09:33 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202515.5014.7714.4814.5414.5423,961,778
Mar 11, 202514.5014.9014.3614.6314.6334,710,606
Mar 10, 202515.0515.0914.5914.8014.8044,562,435
Mar 7, 202515.5015.5314.8315.0515.05105,438,239
Mar 6, 202513.9015.2013.8415.2015.2074,456,673
Mar 5, 202513.7014.0413.6313.8213.8234,152,345
Mar 4, 202513.0813.7613.0613.6013.6031,306,834
Mar 3, 202513.1213.5112.9313.2613.2629,004,244
Feb 28, 202513.6913.7513.0113.1613.1631,100,408
Feb 27, 202513.9814.0813.5013.7213.7239,056,050
Feb 26, 202514.1014.2513.9014.0014.0033,899,462
Feb 25, 202513.6814.3013.5014.1014.1053,601,244
Feb 24, 202514.1114.2413.7813.9013.9048,658,711
Feb 21, 202513.9814.2813.9014.2414.2452,260,057
Feb 20, 202513.9814.3413.8513.9113.9146,359,839
Feb 19, 202513.4614.1113.3914.0614.0662,450,954
Feb 18, 202513.8914.2313.3213.3913.3980,109,754
Feb 17, 202514.3514.6613.8513.9513.95105,324,722
Feb 14, 202513.2514.1913.2213.9913.9997,416,426
Feb 13, 202513.6313.6313.1613.2613.2652,510,244
Feb 12, 202513.0513.5013.0213.4513.4560,481,702
Feb 11, 202513.1513.2212.9013.0313.0365,373,587
Feb 10, 202512.8413.2612.7913.1713.1774,773,680
Feb 7, 202512.1912.8512.1912.7212.7278,720,018
Feb 6, 202512.1012.2811.9512.2812.2854,013,615
Feb 5, 202512.0412.4211.9012.2212.2272,382,255
Jan 27, 202511.6711.8811.5311.6811.6845,431,979
Jan 24, 202511.3311.7211.2711.5211.5261,215,178
Jan 23, 202511.2111.7111.1311.3811.3864,158,791
Jan 22, 202510.9610.9810.8110.8910.8921,511,573
Jan 21, 202511.0211.1110.7911.0211.0222,309,381
Jan 20, 202511.0011.0910.9110.9810.9820,808,524
Jan 17, 202510.8011.0010.7710.9210.9222,436,446
Jan 16, 202510.9510.9810.7610.8710.8728,771,694
Jan 15, 202511.0011.0310.8110.8710.8727,516,370
Jan 14, 202510.6911.0410.5911.0011.0035,648,634
Jan 13, 202510.3410.6810.2610.6410.6427,422,324
Jan 10, 202510.6810.8710.3610.3710.3725,135,527
Jan 9, 202510.6510.8010.6010.6810.6822,008,401
Jan 8, 202510.9710.9710.4810.7210.7232,266,720
Jan 7, 202510.7311.0210.6911.0211.0230,578,150
Jan 6, 202510.4010.8810.4010.6910.6930,298,202
Jan 3, 202511.2211.3010.7210.7210.7237,707,240
Jan 2, 202511.7511.8011.1311.2211.2237,482,208
Dec 31, 202412.3012.3611.7611.7611.7634,024,622
Dec 30, 202412.1812.3012.0412.2612.2620,612,394
Dec 27, 202412.2212.5712.1612.2212.2231,885,067
Dec 26, 202412.0512.3012.0212.1912.1921,774,501
Dec 25, 202412.3012.3111.9512.0512.0528,541,372
Dec 24, 202412.2912.3912.1512.3112.3122,831,259
Dec 23, 202412.6612.7312.2412.2712.2734,854,901
Dec 20, 202412.6312.8812.5812.7312.7335,835,194
Dec 19, 202412.4412.7712.3612.7212.7232,947,517
Dec 18, 202412.5612.7912.3712.6112.6136,070,925
Dec 17, 202412.6212.7512.4012.4512.4545,070,418
Dec 16, 202413.7113.8412.5812.6712.67112,530,341
Dec 13, 202413.2014.0813.0813.6913.69140,944,214
Dec 12, 202413.1213.3212.9113.3213.3249,959,333
Dec 11, 202413.1913.2813.0613.1613.1643,378,939
Dec 10, 202413.9814.0113.1813.2313.2377,952,776
Dec 9, 202412.9213.8212.9213.1913.1973,757,142
Dec 6, 202412.8613.0312.6712.9112.9137,516,626
Dec 5, 202412.6012.8812.5812.7912.7928,512,964
Dec 4, 202412.9913.0512.6112.6712.6731,961,434
Dec 3, 202413.1013.1912.6513.0213.0249,219,602
Dec 2, 202412.8513.1512.6113.1013.1043,295,438
Nov 29, 202412.3313.2812.3012.8512.8559,451,238
Nov 28, 202412.5612.7212.3012.3512.3533,295,306
Nov 27, 202412.3112.5712.0212.5712.5734,493,692
Nov 26, 202412.4012.7312.3212.3612.3625,882,251
Nov 25, 202412.7812.8512.2112.4512.4543,711,118
Nov 22, 202413.5513.7612.6412.7012.7062,245,395
Nov 21, 202413.6513.7813.4313.5813.5832,030,914
Nov 20, 202413.5113.8713.4613.7113.7138,953,183
Nov 19, 202413.3613.6013.0913.6013.6035,926,791
Nov 18, 202413.7913.9113.1813.3213.3247,255,340
Nov 15, 202414.4514.7913.7013.7113.7159,884,590
Nov 14, 202414.9415.3014.5414.5414.5461,223,872
Nov 13, 202414.6315.2614.5814.9114.9157,768,973
Nov 12, 202414.8515.3814.6014.8314.8381,673,599
Nov 11, 202414.1214.8214.0514.7714.7764,503,153
Nov 8, 202414.5414.8014.1914.2514.2569,840,764
Nov 7, 202413.6214.2813.4614.2714.2755,076,258
Nov 6, 202413.8214.0513.5713.7813.7854,780,664
Nov 5, 202413.1513.9013.0113.8113.8164,252,547
Nov 4, 202413.0713.2912.9413.1513.1563,614,584
Nov 1, 202414.0114.5113.1613.2113.2181,052,564
Oct 31, 202414.6014.7514.0014.2014.2090,119,310
Oct 30, 202414.6915.0914.6014.8914.8948,831,508
Oct 29, 202415.1015.2214.6314.7114.7156,099,176
Oct 28, 202414.4215.1814.2015.0915.0975,566,583
Oct 25, 202414.6014.7714.3514.4314.4345,313,825
Oct 24, 202414.6514.8214.4114.5514.5543,716,952
Oct 23, 202415.0415.3014.7614.8514.8562,856,735
Oct 22, 202414.8215.5014.4715.1915.1985,192,978
Oct 21, 202414.5515.2014.2114.9214.9292,442,290
Oct 18, 202413.8514.8813.6014.4814.4893,411,054
Oct 17, 202415.0315.1213.8813.8813.88107,955,163
Oct 16, 202414.1915.2014.1315.0215.0297,372,972
Oct 15, 202414.5015.0814.1514.5414.54111,024,782
Oct 14, 202413.0814.1112.8014.1114.1169,753,697
Oct 11, 202413.2913.6012.5612.8312.8362,305,350
Oct 10, 202414.8614.8913.5013.6413.64119,994,402
Oct 9, 202414.7216.2514.2015.0015.00163,798,201
Oct 8, 202414.8714.8713.7114.8714.87103,509,763
Sep 30, 202413.5213.5213.1813.5213.5276,333,107
Sep 27, 202411.6712.2911.6712.2912.2968,784,775
Sep 26, 202410.1011.1710.1011.1711.1765,074,530
Sep 25, 202410.1210.5310.0910.1510.1545,686,745
Sep 24, 20249.6110.159.5310.0510.0543,113,581
Sep 23, 20249.319.659.309.599.5927,764,629
Sep 20, 20249.519.569.279.379.3727,202,960
Sep 19, 20249.059.709.059.529.5242,285,820
Sep 18, 20249.069.118.819.019.0122,926,960
Sep 13, 20249.429.519.069.069.0623,353,793
Sep 12, 20249.579.709.409.429.4216,045,177
Sep 11, 20249.409.579.339.549.5416,692,217
Sep 10, 20249.259.649.069.479.4730,480,380
Sep 9, 20249.389.469.179.219.2121,808,840
Sep 6, 20249.679.779.429.439.4321,077,220
Sep 5, 20249.609.959.599.679.6729,928,371
Sep 4, 20249.669.799.539.549.5430,924,441
Sep 3, 20249.5410.039.469.839.8352,489,412
Sep 2, 202410.2310.429.359.439.4376,432,120
Aug 30, 20249.3910.369.3510.3610.3647,858,888
Aug 29, 20249.409.579.379.429.4217,578,100
Aug 28, 20249.279.519.139.449.4418,719,207
Aug 27, 20249.439.589.249.289.2822,156,756
Aug 26, 20249.809.849.539.609.6016,318,914
Aug 23, 20249.4810.059.469.689.6825,605,760
Aug 22, 20249.649.799.449.509.5014,872,066
Aug 21, 20249.609.939.529.639.6325,768,143
Aug 20, 20249.899.989.559.609.6023,281,542
Aug 19, 20249.9110.109.859.929.9217,090,300
Aug 16, 202410.2210.249.929.929.9219,970,925
Aug 15, 202410.1710.4510.0410.2210.2220,230,762
Aug 14, 202410.2610.3510.1910.2110.2110,824,274
Aug 13, 202410.3410.4010.1910.3210.3217,600,308
Aug 12, 202410.5710.6510.3310.3910.3921,300,695
Aug 9, 202410.4611.0910.4610.5410.5435,485,421
Aug 8, 202410.4010.5310.1810.4110.4118,419,428
Aug 7, 202410.6010.6810.4210.4710.4714,752,353
Aug 6, 202410.4810.6910.4510.5910.5919,369,309
Aug 5, 202410.3210.7410.2710.3510.3527,514,768
Aug 2, 202410.6010.6710.3910.4110.4119,031,590
Aug 1, 202410.9110.9210.5010.6010.6030,676,101
Jul 31, 202410.4011.0010.3010.8810.8835,881,113
Jul 30, 202410.4410.6610.2510.4010.4027,137,509
Jul 29, 202410.7510.8010.3010.4310.4340,672,208
Jul 26, 202410.3010.4410.1810.2410.2419,697,443
Jul 25, 202410.1010.5010.0210.2910.2920,878,295
Jul 24, 202410.3510.4210.0710.1510.1525,500,376
Jul 23, 202410.5510.7710.3010.3110.3128,786,826
Jul 22, 202410.7210.7710.4910.5810.5841,837,760
Jul 19, 202410.4010.8610.3110.7510.7552,901,913
Jul 18, 202410.2110.5810.0410.4210.4248,153,250
Jul 17, 202410.1610.4510.0110.3210.3283,084,400
Jul 16, 20249.1310.079.0610.0710.0767,011,803
Jul 15, 20249.449.509.119.159.1527,415,791
Jul 12, 20249.589.679.329.419.4146,005,121
Jul 11, 20248.929.608.909.609.6048,643,688
Jul 10, 20248.528.858.408.738.7327,127,890
Jul 9, 20248.608.658.358.598.5938,661,366
Jul 8, 20249.179.178.518.608.6052,889,553
Jul 5, 20249.129.229.019.179.1721,417,574
Jul 4, 20249.489.549.119.139.1324,110,974
Jul 3, 20249.619.689.479.509.5017,282,215
Jul 2, 20249.649.949.589.619.6131,423,450
Jul 1, 20249.609.659.369.599.5917,897,690
Jun 28, 20249.739.869.539.589.5827,360,387
Jun 27, 202410.0410.049.729.739.7325,233,465
Jun 26, 20249.5910.059.4210.0510.0528,813,881
Jun 25, 20249.749.789.359.439.4324,412,765
Jun 24, 202410.0310.039.639.699.6926,315,406
Jun 21, 202410.0810.159.9310.0010.0021,304,931
Jun 20, 202410.5010.5110.0610.0810.0827,716,082
Jun 19, 202410.7810.7910.4910.5110.5116,396,541
Jun 18, 202410.7510.8810.6810.7410.7416,717,167
Jun 17, 202410.8210.9610.7010.7610.7616,866,468
Jun 14, 202410.9310.9710.7110.9010.9022,836,730
Jun 13, 202411.1311.1510.9310.9610.9614,983,642
Jun 12, 202411.2711.2911.0611.1011.1017,721,184
Jun 11, 202411.0511.2910.7811.2511.2520,901,890
Jun 7, 202411.1611.4511.0811.1011.1024,994,573
Jun 6, 202411.6011.7211.0111.0811.0829,608,225
Jun 5, 202411.3611.6011.3111.4311.4317,930,067
Jun 4, 202411.3211.4111.1211.3911.3919,639,956
Jun 3, 202411.7711.8011.2111.3211.3227,300,402
May 31, 202411.6811.8511.6211.6911.6919,112,038
May 30, 202411.7811.8311.5711.6411.6416,300,122
May 29, 202411.8212.0911.7611.8411.8419,003,304
May 28, 202412.2012.2511.8411.8711.8721,104,644
May 27, 202412.3112.4111.8312.1312.1321,894,685
May 24, 202412.6012.6512.2012.2512.2522,742,106
May 23, 2024 0.07 Dividend
May 23, 202413.0813.0812.5112.5812.5834,494,434
May 22, 202413.2213.3613.0013.1913.1235,022,244
May 21, 202413.5213.6413.1213.1913.1238,969,078
May 20, 202413.8414.0413.4113.5213.4571,535,542
May 17, 202413.4413.9713.3813.8413.77151,220,467
May 16, 202411.7512.8811.6312.8812.8158,988,606
May 15, 202411.6811.9111.6311.7111.6514,601,163
May 14, 202411.7311.8311.6011.7411.6818,598,458
May 13, 202411.8811.9711.6411.7111.6519,650,953
May 10, 202411.8612.1511.8312.0011.9435,062,737
May 9, 202411.4611.9511.4611.8811.8224,475,471
May 8, 202411.8611.8611.4811.5111.4522,188,594
May 7, 202411.7312.0911.6111.9211.8630,139,071
May 6, 202411.5911.9211.5411.6911.6340,583,724
Apr 30, 202411.5411.6111.2211.3111.2528,196,638
Apr 29, 202410.9711.7110.9711.5411.4845,175,292
Apr 26, 202410.4511.0210.3810.9810.9238,961,378
Apr 25, 202410.2510.7310.2010.5110.4543,929,661
Apr 24, 202410.2310.3710.1810.3410.2924,170,204
Apr 23, 202410.1310.3310.0910.2410.1927,764,179
Apr 22, 202410.1010.429.9510.0910.0432,012,062
Apr 19, 202410.1310.209.9410.1210.0734,892,959
Apr 18, 202410.4610.4810.1210.2110.1633,744,280
Apr 17, 20249.8010.479.7910.4610.4041,473,614
Apr 16, 202410.1510.179.629.689.6345,893,400
Apr 15, 202410.3110.539.9910.1810.1336,186,152
Apr 12, 202410.6510.7710.3010.3210.2729,314,922
Apr 11, 202410.6310.8310.6110.6410.5824,130,931
Apr 10, 202411.1011.1510.7010.8110.7525,962,359
Apr 9, 202410.8611.1910.8611.1611.1021,580,889
Apr 8, 202411.3311.3610.9310.9510.8930,262,014
Apr 3, 202411.5811.5911.2811.3211.2627,181,487
Apr 2, 202411.9011.9011.4011.5711.5133,863,898
Apr 1, 202411.4911.9711.4811.9211.8642,592,147
Mar 29, 202411.6511.7111.3311.4011.3416,887,465
Mar 28, 202411.6011.9511.3511.7111.6536,392,198
Mar 27, 202412.2012.2211.5511.5911.5337,941,076
Mar 26, 202412.5012.6312.0012.2012.1439,016,129
Mar 25, 202412.9713.0912.5712.5712.5032,359,379
Mar 22, 202413.5513.5912.9013.0913.0243,551,895
Mar 21, 202413.7914.0513.5613.6413.5736,822,739
Mar 20, 202413.4513.8413.4013.7513.6838,638,575
Mar 19, 202413.6413.7513.4913.5013.4327,631,301
Mar 18, 202413.5513.6613.3713.6513.5834,323,831
Mar 15, 202413.6013.8513.3013.5513.4837,366,072
Mar 14, 202413.8413.9013.4413.6513.5855,029,994
Mar 13, 202413.2914.2113.2913.9313.8688,169,166
Mar 12, 202413.0013.3012.8313.2513.1841,550,189

Related Tickers

300229.SZ TRS Information Technology Co., Ltd.
24.94
+1.38%
 
002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.64
+1.60%
 
300002.SZ Beijing Ultrapower Software Co., Ltd.
14.56
+2.75%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.59
+2.03%
 
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.88
+6.00%
 
002657.SZ Sinodata Co., Ltd.
21.97
+5.12%
 
300379.SZ Beijing Tongtech Co., Ltd.
18.30
+3.33%
 
600410.SS HUASHENG TEAMSUN
9.65
+2.66%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.86
+1.65%
 
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.10
-0.86%