Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.150	27.330	25.990	26.140	25.094	5,614,692
2023-07-27	27.690	27.830	26.500	26.820	25.747	6,917,590
2023-07-26	29.210	29.450	27.530	27.620	26.515	5,227,840
2023-07-25	29.550	29.780	28.660	29.460	28.281	3,384,617
2023-07-24	29.140	30.450	28.900	29.250	28.079	2,669,479
2023-07-21	29.320	29.660	28.900	29.180	28.012	3,082,507
2023-07-20	30.050	30.270	29.400	29.590	28.406	2,804,514
2023-07-19	30.100	30.880	29.800	30.530	29.308	4,605,808
2023-07-18	30.450	30.520	29.290	30.100	28.895	4,891,004
2023-07-17	31.700	32.230	29.330	30.600	29.375	10,135,082
2023-07-14	29.980	30.860	29.780	30.840	29.606	5,712,741
2023-07-13	29.260	30.250	28.700	29.880	28.684	3,939,579
2023-07-12	29.990	29.990	28.870	28.980	27.820	2,558,379
2023-07-11	30.050	30.280	29.500	29.630	28.444	3,026,500
2023-07-10	30.480	30.950	29.660	29.830	28.636	2,712,298
2023-07-07	30.300	30.840	29.430	30.140	28.934	4,827,300
2023-07-06	30.930	32.050	30.490	30.610	29.385	4,172,397
2023-07-05	32.000	32.610	31.080	31.180	29.932	4,003,984
2023-07-04	31.660	32.360	31.350	32.260	30.969	3,498,684
2023-07-03	32.760	33.560	31.250	31.660	30.393	4,878,100
2023-06-30	32.660	33.600	31.260	33.020	31.699	7,208,791
2023-06-29	31.900	33.650	31.470	32.690	31.382	6,591,749
2023-06-28	33.260	33.260	31.000	31.650	30.383	7,536,073
2023-06-27	33.700	34.170	32.200	32.950	31.631	8,746,374
2023-06-26	37.170	37.370	33.200	33.440	32.102	13,930,111
2023-06-21	38.600	39.280	36.880	37.660	36.153	7,344,123
2023-06-20	38.600	40.910	38.200	39.130	37.564	10,972,437
2023-06-19	36.300	40.250	35.480	39.030	37.468	13,408,789
2023-06-16	36.630	38.240	36.020	36.350	34.895	9,586,119
2023-06-15	38.270	39.270	36.400	37.300	35.807	10,283,225
2023-06-14	35.000	39.700	34.820	38.070	36.546	14,493,134
2023-06-13	34.320	36.820	33.600	35.800	34.367	13,828,337
2023-06-12	34.990	36.850	32.840	34.880	33.484	16,016,454
2023-06-09	32.760	33.690	31.800	33.680	32.332	14,432,815
2023-06-08	30.360	34.300	30.350	33.800	32.447	20,649,324
2023-06-07	30.920	31.860	29.030	31.300	30.047	15,064,699
2023-06-06	29.000	31.650	29.000	30.000	28.799	14,280,128
2023-06-05	30.000	30.570	28.710	29.550	28.271	11,680,934
2023-06-02	28.850	32.200	28.850	30.190	28.884	17,333,263
2023-06-01	28.800	30.790	28.700	29.730	28.444	22,050,851
2023-05-31	30.990	30.990	27.240	29.430	28.157	26,149,862
2023-05-30	23.600	28.320	23.430	28.320	27.095	17,835,060
2023-05-29	22.580	23.950	22.380	23.600	22.579	8,171,398
2023-05-26	21.240	23.210	21.240	22.640	21.660	8,830,067
2023-05-25	21.700	22.180	20.880	21.360	20.436	4,566,164
2023-05-24	20.960	22.170	20.960	21.830	20.885	4,698,678
2023-05-23	21.900	21.900	21.010	21.140	20.225	3,300,525
2023-05-22	22.060	22.380	21.440	21.650	20.713	4,027,007
2023-05-19	22.200	22.580	21.670	21.730	20.790	4,478,800
2023-05-18	22.870	22.910	21.740	22.350	21.383	3,791,100
2023-05-17	21.800	22.750	21.800	22.500	21.526	4,662,299
2023-05-16	23.060	23.060	21.660	21.710	20.771	5,361,870
2023-05-15	23.500	23.880	22.300	22.970	21.976	7,492,046
2023-05-12	24.260	25.390	23.450	23.450	22.435	7,599,390
2023-05-11	24.070	25.560	24.070	24.560	23.497	9,975,353
2023-05-10	22.320	24.390	22.300	24.010	22.971	11,311,121
2023-05-09	25.220	26.390	23.500	23.750	22.722	14,466,265
2023-05-08	28.970	29.500	24.500	26.200	25.066	21,607,762
2023-05-05	25.020	27.400	24.400	27.400	26.214	17,362,833
2023-05-04	25.410	27.110	24.810	25.030	23.947	11,522,870

← NewerPage 14 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.