Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.900	17.180	16.610	16.980	16.300	3,750,123
2024-01-22	18.250	18.320	16.700	16.930	16.252	3,908,947
2024-01-19	18.280	18.630	18.080	18.100	17.376	3,514,978
2024-01-18	18.160	18.490	17.840	18.420	17.683	4,229,683
2024-01-17	18.950	19.080	18.150	18.230	17.500	4,086,164
2024-01-16	19.080	19.100	18.580	19.040	18.278	3,591,336
2024-01-15	19.020	19.020	19.020	19.020	18.259	0
2024-01-12	19.790	19.900	19.020	19.020	18.259	5,987,893
2024-01-11	18.890	20.080	18.820	19.870	19.075	9,398,600
2024-01-10	19.920	20.100	18.950	18.950	18.192	8,287,130
2024-01-09	18.880	19.300	18.810	19.050	18.288	2,489,800
2024-01-08	19.240	19.410	18.830	18.830	18.076	2,955,000
2024-01-05	20.000	20.030	19.110	19.270	18.499	2,921,490
2024-01-04	19.910	20.290	19.750	19.900	19.104	3,036,372
2024-01-03	20.060	20.180	19.720	19.910	19.113	2,778,900
2024-01-02	20.360	20.570	20.040	20.070	19.267	2,822,200
2023-12-29	19.850	20.440	19.700	20.360	19.545	3,441,768
2023-12-28	19.490	20.010	19.110	19.790	18.998	3,760,069
2023-12-27	19.440	19.800	19.400	19.510	18.729	3,480,395
2023-12-26	19.990	20.090	19.250	19.380	18.604	2,844,586
2023-12-25	20.150	20.460	19.520	19.830	19.036	4,974,980
2023-12-22	21.870	22.070	20.150	20.160	19.353	7,952,609
2023-12-21	21.920	22.300	21.360	22.060	21.177	4,000,540
2023-12-20	22.620	22.960	21.920	21.990	21.110	3,676,516
2023-12-19	22.270	22.710	22.190	22.620	21.715	3,278,955
2023-12-18	23.040	23.330	22.240	22.300	21.408	4,362,032
2023-12-15	23.350	23.660	22.650	23.040	22.118	5,495,528
2023-12-14	23.840	24.180	23.210	23.360	22.425	6,837,437
2023-12-13	24.380	25.200	23.650	23.650	22.704	13,158,919
2023-12-12	24.000	24.170	23.440	24.000	23.040	11,498,864
2023-12-11	23.070	25.000	22.660	24.360	23.385	13,236,194
2023-12-08	22.700	23.330	22.180	22.820	21.907	4,410,900
2023-12-07	21.970	23.050	21.890	22.700	21.792	4,109,800
2023-12-06	22.030	22.340	21.610	21.970	21.091	2,386,800
2023-12-05	23.120	23.140	21.900	21.910	21.033	3,319,868
2023-12-04	23.400	23.600	23.140	23.170	22.243	3,790,066
2023-12-01	22.170	23.550	22.000	23.180	22.252	4,256,212
2023-11-30	22.150	22.320	21.790	22.050	21.168	1,757,756
2023-11-29	22.450	22.510	22.090	22.170	21.283	1,719,100
2023-11-28	22.700	22.810	22.180	22.380	21.484	2,714,464
2023-11-27	22.050	23.140	22.050	22.740	21.830	4,874,600
2023-11-24	22.990	22.990	22.000	22.120	21.235	2,625,900
2023-11-23	23.070	23.200	22.720	22.950	22.032	2,475,300
2023-11-22	23.280	23.690	22.950	22.970	22.051	3,433,600
2023-11-21	23.660	23.750	23.230	23.300	22.368	2,415,605
2023-11-20	23.500	23.720	23.260	23.570	22.627	2,557,000
2023-11-17	23.370	23.580	23.060	23.420	22.483	2,409,900
2023-11-16	23.490	23.830	23.250	23.380	22.444	2,757,602
2023-11-15	24.020	24.160	23.400	23.540	22.598	3,496,200
2023-11-14	23.330	23.990	23.280	23.880	22.924	3,544,696
2023-11-13	22.890	23.690	22.680	23.380	22.444	4,531,157
2023-11-10	23.600	23.600	22.540	22.630	21.724	3,965,300
2023-11-09	23.710	24.540	23.260	23.370	22.435	4,923,000
2023-11-08	23.580	24.110	23.410	23.700	22.752	4,767,359
2023-11-07	22.690	23.630	22.360	23.450	22.512	6,175,163
2023-11-06	21.250	22.620	21.250	22.590	21.686	5,289,100
2023-11-03	20.570	21.300	20.570	21.100	20.256	5,040,800
2023-11-02	20.600	21.170	20.480	20.550	19.728	5,103,147
2023-11-01	20.410	21.020	20.410	20.470	19.651	4,293,263
2023-10-31	21.310	21.320	20.330	20.490	19.670	6,335,400

← NewerPage 12 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.