Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.200	13.610	13.030	13.290	12.924	2,431,100
2024-07-24	13.460	13.620	13.200	13.280	12.915	2,558,735
2024-07-23	13.920	14.120	13.550	13.620	13.245	3,435,200
2024-07-22	13.650	14.230	13.650	13.990	13.605	4,490,335
2024-07-19	13.110	13.520	12.900	13.470	13.099	2,685,700
2024-07-18	13.100	13.250	12.730	13.100	12.740	2,394,702
2024-07-17	13.600	13.720	13.240	13.250	12.885	2,129,936
2024-07-16	13.560	13.720	13.380	13.620	13.245	1,997,500
2024-07-15	13.910	13.990	13.520	13.570	13.197	2,148,940
2024-07-12	14.320	14.380	13.990	14.050	13.663	2,025,000
2024-07-11	14.080	14.330	13.900	14.290	13.897	2,876,290
2024-07-10	13.840	14.040	13.620	13.710	13.333	2,024,230
2024-07-09	13.520	13.890	13.230	13.840	13.459	2,528,440
2024-07-08	14.050	14.150	13.520	13.550	13.177	2,642,914
2024-07-05	13.810	14.370	13.630	14.200	13.809	2,587,100
2024-07-04	14.360	14.410	13.750	13.770	13.391	2,550,600
2024-07-03	14.690	14.810	14.280	14.340	13.945	2,600,204
2024-07-02	14.430	15.000	14.420	14.720	14.315	4,108,570
2024-07-01	14.420	14.430	13.930	14.280	13.887	2,468,900
2024-06-28	14.460	14.740	14.280	14.330	13.936	3,015,639
2024-06-27	14.730	14.800	14.430	14.460	14.062	2,803,698
2024-06-26	13.580	14.710	13.550	14.680	14.276	3,952,300
2024-06-25	13.700	13.960	13.470	13.630	13.255	2,344,900
2024-06-24	14.320	14.380	13.620	13.690	13.313	3,592,100
2024-06-21	14.500	14.650	14.280	14.520	14.121	2,189,000
2024-06-20	14.980	15.060	14.590	14.610	14.208	2,331,056
2024-06-19	15.100	15.350	14.950	14.970	14.558	2,947,300
2024-06-18	14.800	15.150	14.610	15.100	14.685	2,477,501
2024-06-17	14.800	14.930	14.660	14.750	14.344	2,081,400
2024-06-14	14.740	14.910	14.490	14.890	14.480	1,828,500
2024-06-13	14.630	14.950	14.490	14.750	14.344	2,406,600
2024-06-12	14.470	14.870	14.370	14.660	14.257	2,423,302
2024-06-11	14.010	14.540	13.720	14.460	14.062	3,247,900
2024-06-07	13.920	14.320	13.920	14.190	13.800	3,496,123
2024-06-06	14.680	14.840	13.560	13.730	13.352	4,896,851
2024-06-05	14.940	14.970	14.640	14.640	14.237	2,204,900
2024-06-04	15.440	15.470	14.740	14.940	14.529	3,498,600
2024-06-03	15.850	15.990	15.300	15.450	15.025	2,745,035
2024-05-31	15.410	15.930	15.400	15.860	15.424	2,788,456
2024-05-30	15.470	15.680	15.280	15.550	14.928	1,674,883
2024-05-29	15.540	15.820	15.450	15.630	15.005	1,912,400
2024-05-28	15.860	15.930	15.320	15.520	14.899	2,665,700
2024-05-27	15.890	15.960	15.420	15.940	15.302	1,954,300
2024-05-24	15.900	16.200	15.660	15.680	15.052	2,308,054
2024-05-23	16.400	16.570	15.970	16.030	15.388	2,738,076
2024-05-22	16.100	16.750	16.100	16.540	15.878	2,377,554
2024-05-21	16.500	16.650	16.200	16.300	15.648	2,338,459
2024-05-20	16.530	16.920	16.340	16.610	15.945	3,088,665
2024-05-17	16.200	16.570	16.050	16.570	15.907	2,678,350
2024-05-16	16.010	16.410	16.010	16.200	15.552	3,142,200
2024-05-15	16.100	16.330	15.870	16.010	15.369	2,822,300
2024-05-14	16.220	16.560	15.800	16.180	15.532	3,900,370
2024-05-13	16.690	16.720	15.930	16.050	15.408	4,887,704
2024-05-10	17.410	17.590	16.830	16.920	16.243	3,256,700
2024-05-09	17.180	17.490	17.180	17.340	16.646	2,558,633
2024-05-08	17.860	17.860	17.080	17.200	16.512	4,306,056
2024-05-07	17.770	18.030	17.540	17.880	17.164	2,659,474
2024-05-06	18.050	18.350	17.730	17.860	17.145	3,155,920
2024-04-30	18.090	18.130	17.480	17.830	17.116	3,198,178
2024-04-29	17.610	18.080	17.600	17.990	17.270	3,455,370

← NewerPage 10 of 20 · 1,191 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.