Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.950	17.750	16.700	17.600	16.896	4,765,340
2024-04-25	17.320	17.630	17.250	17.370	16.675	2,986,000
2024-04-24	16.630	17.490	16.630	17.490	16.790	3,350,286
2024-04-23	16.430	16.770	16.280	16.630	15.964	2,643,631
2024-04-22	16.150	16.540	15.760	16.230	15.580	2,585,778
2024-04-19	16.600	16.700	16.150	16.390	15.734	2,540,200
2024-04-18	16.620	17.150	16.220	16.660	15.993	3,695,000
2024-04-17	15.620	16.680	15.600	16.620	15.955	4,653,553
2024-04-16	16.740	16.740	15.190	15.190	14.582	5,076,988
2024-04-15	17.950	18.180	16.430	16.700	16.032	5,668,267
2024-04-12	18.300	18.560	18.020	18.060	17.337	2,281,200
2024-04-11	18.330	18.790	18.080	18.300	17.568	2,578,798
2024-04-10	19.300	19.300	18.250	18.370	17.635	3,370,900
2024-04-09	18.790	19.200	18.720	19.180	18.412	3,311,592
2024-04-08	18.940	19.380	18.490	18.700	17.952	3,584,445
2024-04-03	19.850	19.850	18.800	19.080	18.316	5,065,463
2024-04-02	20.310	20.370	19.570	19.850	19.056	5,012,682
2024-04-01	20.080	20.550	19.850	20.470	19.651	7,158,060
2024-03-29	20.080	20.260	19.430	20.170	19.363	5,903,949
2024-03-28	18.640	21.910	18.530	20.270	19.459	12,655,294
2024-03-27	19.410	19.480	18.360	18.440	17.702	5,834,964
2024-03-26	19.450	19.830	19.040	19.400	18.624	5,623,362
2024-03-25	20.650	20.880	19.390	19.450	18.672	7,441,204
2024-03-22	20.850	21.280	19.960	20.630	19.804	11,286,003
2024-03-21	20.750	21.980	20.600	21.200	20.352	12,959,429
2024-03-20	20.050	20.960	19.820	20.860	20.025	10,388,032
2024-03-19	20.300	21.230	19.940	19.950	19.152	10,887,370
2024-03-18	20.190	21.660	20.150	20.470	19.651	17,089,246
2024-03-15	18.680	19.580	18.350	19.510	18.729	10,320,006
2024-03-14	18.490	19.100	18.180	18.950	18.192	9,574,538
2024-03-13	18.320	19.660	18.290	18.860	18.105	11,097,907
2024-03-12	17.800	18.350	17.700	18.310	17.577	7,579,209
2024-03-11	17.250	17.940	17.120	17.780	17.068	5,890,019
2024-03-08	17.150	17.380	16.870	17.350	16.656	4,234,528
2024-03-07	17.500	17.700	17.010	17.100	16.416	5,740,099
2024-03-06	17.280	17.750	17.030	17.450	16.752	5,946,378
2024-03-05	17.530	17.750	17.150	17.260	16.569	6,781,320
2024-03-04	17.750	17.900	16.980	17.850	17.136	7,448,002
2024-03-01	17.680	17.840	17.180	17.760	17.049	8,221,412
2024-02-29	15.900	17.450	15.900	17.450	16.752	9,579,868
2024-02-28	18.360	19.100	16.200	16.270	15.619	13,365,857
2024-02-27	17.170	18.380	17.000	18.300	17.568	8,748,642
2024-02-26	17.410	17.680	16.700	17.200	16.512	8,713,842
2024-02-23	16.780	17.660	16.380	17.500	16.800	8,930,253
2024-02-22	16.260	16.690	16.030	16.680	16.012	8,183,016
2024-02-21	15.280	16.250	15.070	15.700	15.072	7,155,996
2024-02-20	15.070	15.600	14.720	15.490	14.870	6,021,614
2024-02-19	14.900	15.770	14.720	15.310	14.697	9,505,541
2024-02-08	12.380	14.680	12.200	14.500	13.920	10,215,929
2024-02-07	13.190	13.190	11.910	12.300	11.808	8,599,045
2024-02-06	12.510	13.670	11.770	13.160	12.633	7,911,956
2024-02-05	14.500	14.680	12.470	12.720	12.211	7,844,130
2024-02-02	15.490	15.870	14.220	14.700	14.112	4,909,506
2024-02-01	15.500	15.870	15.060	15.360	14.745	4,408,000
2024-01-31	16.710	16.770	15.550	15.630	15.005	4,404,319
2024-01-30	17.310	17.450	16.700	16.700	16.032	2,975,193
2024-01-29	18.190	18.250	17.200	17.260	16.569	4,166,187
2024-01-26	18.160	18.690	18.020	18.020	17.299	5,240,905
2024-01-25	17.200	18.110	17.060	18.080	17.356	4,001,192
2024-01-24	17.050	17.340	16.460	17.270	16.579	3,558,538

← NewerPage 11 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.