Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.030	22.380	20.300	21.190	20.342	11,461,400
2023-10-27	23.050	23.410	22.860	23.200	22.272	2,853,074
2023-10-26	22.910	23.350	22.730	23.240	22.310	2,825,800
2023-10-25	23.000	23.440	22.720	23.170	22.243	3,098,090
2023-10-24	22.030	23.000	21.900	22.730	21.820	4,562,678
2023-10-23	23.010	23.460	21.590	21.840	20.966	4,429,600
2023-10-20	24.200	24.680	23.100	23.200	22.272	3,143,646
2023-10-19	24.150	24.790	23.960	24.000	23.040	3,329,694
2023-10-18	24.630	24.950	23.600	24.090	23.126	4,317,000
2023-10-17	25.320	25.600	24.800	25.220	24.211	4,013,162
2023-10-16	26.340	26.390	25.010	25.310	24.297	4,219,081
2023-10-13	27.030	27.100	26.120	26.270	25.219	4,384,300
2023-10-12	28.090	28.250	26.640	27.000	25.919	9,580,418
2023-10-11	26.170	29.980	26.170	28.150	27.023	15,428,333
2023-10-10	25.990	27.590	25.200	26.500	25.439	9,027,400
2023-10-09	25.580	26.180	25.050	25.650	24.623	4,023,200
2023-09-28	25.490	26.080	25.350	25.710	24.681	2,976,494
2023-09-27	25.270	25.950	24.650	25.400	24.383	4,777,600
2023-09-26	24.340	25.880	24.270	25.380	24.364	5,520,894
2023-09-25	24.630	25.000	24.100	24.360	23.385	2,929,990
2023-09-22	23.210	24.630	23.000	24.590	23.606	3,931,400
2023-09-21	23.200	23.690	23.160	23.300	22.368	2,184,088
2023-09-20	23.210	23.770	23.130	23.270	22.339	2,826,107
2023-09-19	23.760	23.980	23.030	23.160	22.233	3,277,115
2023-09-18	23.440	23.990	23.150	23.680	22.732	2,984,410
2023-09-15	23.810	23.990	23.430	23.550	22.608	2,472,068
2023-09-14	24.130	24.250	23.570	23.690	22.742	2,531,151
2023-09-13	24.710	24.790	23.890	24.060	23.097	3,331,053
2023-09-12	25.360	25.550	24.570	24.630	23.644	3,584,774
2023-09-11	25.270	25.660	24.950	25.310	24.297	4,157,500
2023-09-08	25.500	25.620	24.620	25.250	24.239	3,318,984
2023-09-07	25.990	26.350	25.460	25.620	24.595	4,271,595
2023-09-06	26.700	26.730	25.600	25.860	24.825	4,041,013
2023-09-05	27.310	27.390	26.440	26.740	25.670	3,889,410
2023-09-04	27.380	27.670	26.810	27.320	26.227	4,348,190
2023-09-01	28.040	28.220	26.830	27.320	26.227	5,585,501
2023-08-31	27.920	28.520	27.500	28.110	26.985	6,300,600
2023-08-30	26.750	28.280	26.750	28.000	26.879	7,853,875
2023-08-29	24.320	26.240	24.180	26.200	25.151	6,405,597
2023-08-28	26.310	26.500	24.140	24.270	23.299	5,623,100
2023-08-25	26.550	26.560	24.670	24.960	23.961	6,095,178
2023-08-24	26.450	27.530	26.120	26.660	25.593	5,051,916
2023-08-23	26.470	26.840	25.610	26.320	25.267	4,000,300
2023-08-22	25.760	26.880	25.760	26.850	25.775	5,077,811
2023-08-21	25.440	26.330	25.340	25.570	24.547	3,140,821
2023-08-18	26.410	26.410	25.310	25.310	24.297	2,519,360
2023-08-17	25.790	26.450	25.380	26.010	24.969	3,249,975
2023-08-16	26.780	26.890	25.700	25.800	24.767	4,021,394
2023-08-15	26.880	27.300	26.440	26.730	25.660	4,532,007
2023-08-14	26.130	27.320	25.840	27.030	25.948	4,629,719
2023-08-11	26.440	26.930	26.040	26.110	25.065	2,871,300
2023-08-10	26.290	26.990	26.290	26.480	25.420	2,358,194
2023-08-09	26.990	27.450	26.500	26.570	25.507	3,006,700
2023-08-08	27.350	27.710	26.550	26.880	25.804	4,513,337
2023-08-07	27.840	28.040	27.120	27.170	26.083	5,300,814
2023-08-04	26.640	27.250	26.310	27.060	25.977	2,777,112
2023-08-03	26.460	27.300	26.400	26.640	25.574	3,331,990
2023-08-02	26.960	26.960	26.400	26.460	25.401	2,055,900
2023-08-01	26.510	27.500	26.020	26.980	25.900	4,317,901
2023-07-31	26.130	27.100	26.060	26.610	25.545	3,612,104

← NewerPage 13 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.