Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.940	17.180	16.710	17.180	17.180	2,063,400
2026-10-19	16.990	17.210	16.550	16.870	16.870	2,146,400
2026-10-16	16.960	17.320	16.690	16.800	16.800	1,903,918
2026-10-15	16.880	17.210	16.820	16.910	16.910	1,536,818
2026-10-14	17.400	17.640	17.080	17.180	17.180	1,580,400
2026-10-13	17.140	17.610	16.830	17.400	17.400	1,949,900
2026-10-12	17.470	17.480	17.040	17.270	17.270	1,648,000
2026-10-09	16.960	17.520	16.480	17.480	17.480	2,743,872
2026-10-08	17.200	17.430	16.800	16.940	16.940	1,776,200
2026-09-30	17.400	17.460	17.110	17.140	17.140	1,461,900
2026-09-29	17.220	17.480	17.130	17.360	17.360	1,376,100
2026-09-28	17.350	17.410	16.960	17.100	17.100	1,641,195
2026-09-24	17.240	17.370	17.150	17.350	17.350	1,257,400
2026-09-23	17.310	17.340	17.020	17.330	17.330	1,271,000
2026-09-22	17.060	17.430	17.060	17.340	17.340	1,402,773
2026-09-21	16.700	17.080	16.620	17.060	17.060	1,410,300
2026-09-18	16.760	16.930	16.550	16.640	16.640	1,380,900
2026-09-17	16.590	16.700	16.280	16.610	16.610	1,462,056
2026-09-16	16.600	16.750	16.300	16.530	16.530	1,194,200
2026-09-15	17.000	17.170	16.500	16.510	16.510	1,349,800
2026-09-14	16.780	17.150	16.720	16.950	16.950	1,203,100
2026-09-11	17.100	17.100	16.570	16.740	16.740	1,736,200
2026-09-10	17.350	17.350	17.070	17.130	17.130	1,496,245
2026-09-09	17.540	17.600	17.350	17.400	17.400	1,289,645
2026-09-08	17.430	17.770	17.380	17.680	17.680	1,799,318
2026-09-07	17.400	17.660	17.390	17.410	17.410	1,280,300
2026-09-04	17.580	17.800	17.260	17.460	17.460	1,991,400
2026-09-03	17.680	17.810	17.400	17.400	17.400	1,581,568
2026-09-02	17.510	17.780	17.410	17.640	17.640	2,004,016
2026-09-01	17.490	17.710	17.350	17.640	17.640	2,693,763
2026-08-31	16.700	17.600	16.630	17.560	17.560	3,952,803
2026-08-28	16.670	17.100	16.630	16.880	16.880	3,550,282
2026-08-27	16.420	16.540	16.320	16.450	16.450	1,088,720
2026-08-26	16.540	16.680	16.360	16.490	16.490	1,191,714
2026-08-25	16.270	16.650	16.050	16.640	16.640	1,444,850
2026-08-24	16.280	16.360	16.030	16.290	16.290	878,600
2026-08-21	16.260	16.400	16.010	16.300	16.300	1,381,795
2026-08-20	16.140	16.470	16.090	16.350	16.350	1,535,300
2026-08-19	16.500	16.500	15.930	16.000	16.000	1,600,800
2026-08-18	16.490	16.590	16.270	16.560	16.560	1,672,350
2026-08-17	16.490	16.700	16.170	16.600	16.600	1,922,900
2026-08-14	16.500	16.640	16.270	16.530	16.530	1,948,990
2026-08-13	16.810	16.970	16.450	16.460	16.460	2,701,490
2026-08-12	16.850	17.100	16.700	16.880	16.880	3,103,500
2026-08-11	17.260	17.300	16.630	16.830	16.830	6,544,678
2026-08-10	16.400	18.250	16.250	17.400	17.400	10,833,207
2026-08-07	16.850	16.850	16.180	16.450	16.450	2,502,214
2026-08-06	16.710	16.970	16.550	16.870	16.870	2,502,706
2026-08-05	16.800	17.090	16.670	16.870	16.870	3,009,491
2026-08-04	16.850	17.000	16.630	16.830	16.830	2,768,500
2026-08-03	16.400	16.850	16.350	16.760	16.760	3,142,100
2026-07-31	15.950	17.210	15.950	16.650	16.650	6,499,909
2026-07-30	15.670	16.210	15.620	15.830	15.830	2,947,328
2026-07-29	15.880	16.080	15.700	15.800	15.800	2,365,369
2026-07-28	15.700	16.070	15.580	15.870	15.870	2,353,500
2026-07-27	15.460	15.840	15.330	15.770	15.770	2,230,300
2026-07-24	15.300	15.720	15.220	15.530	15.530	1,803,500
2026-07-23	15.120	15.620	14.950	15.570	15.570	1,693,600
2026-07-22	15.210	15.580	15.050	15.270	15.270	1,342,400
2026-07-21	15.400	15.490	14.500	15.430	15.430	2,871,348

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2000 CNY
2025-05-21	0.3000 CNY
2024-05-31	0.2000 CNY
2023-06-06	0.1000 CNY
2022-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.