Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.280	27.200	23.280	25.780	24.665	13,039,999
2023-04-27	25.090	28.560	24.050	24.380	23.325	13,845,503
2023-04-26	26.140	26.300	23.380	24.520	23.459	15,180,117
2023-04-25	26.660	28.780	25.690	26.150	25.019	17,301,824
2023-04-24	24.290	27.500	24.250	26.700	25.545	17,834,126
2023-04-21	22.030	25.630	21.950	24.550	23.488	19,275,617
2023-04-20	20.020	22.130	20.000	21.570	20.637	7,538,495
2023-04-19	19.590	20.500	19.590	20.160	19.288	2,374,494
2023-04-18	19.930	20.080	19.380	19.730	18.876	1,819,300
2023-04-17	20.360	20.710	19.800	19.880	19.020	2,894,348
2023-04-14	20.740	21.180	20.170	20.460	19.575	3,077,678
2023-04-13	20.570	21.260	20.550	20.720	19.823	4,127,240
2023-04-12	20.050	20.720	19.910	20.630	19.737	3,583,112
2023-04-11	19.990	20.430	19.780	20.000	19.135	3,648,684
2023-04-10	20.860	21.100	19.770	19.930	19.068	4,268,111
2023-04-07	20.730	21.260	19.890	21.070	20.158	5,828,826
2023-04-06	20.500	20.660	20.100	20.610	19.718	5,146,471
2023-04-04	21.640	22.150	20.970	21.130	20.216	7,505,051
2023-04-03	20.910	21.760	20.600	21.550	20.618	9,560,625
2023-03-31	20.860	21.260	20.210	20.790	19.890	9,113,266
2023-03-30	22.370	22.860	20.680	20.800	19.900	13,105,631
2023-03-29	23.480	24.600	21.800	22.330	21.364	18,888,132
2023-03-28	20.590	21.050	20.190	20.550	19.661	3,323,655
2023-03-27	20.980	21.100	20.220	20.660	19.766	4,751,580
2023-03-24	20.690	21.240	20.510	21.100	20.187	5,756,508
2023-03-23	20.400	20.780	20.160	20.620	19.728	4,218,972
2023-03-22	20.270	20.740	19.900	20.480	19.594	4,230,390
2023-03-21	19.470	20.270	19.140	20.270	19.393	4,725,800
2023-03-20	19.410	20.100	19.180	19.470	18.628	2,865,717
2023-03-17	18.840	19.600	18.840	19.400	18.561	2,551,466
2023-03-16	18.880	19.220	18.560	18.870	18.054	3,069,932
2023-03-15	19.850	20.000	19.110	19.240	18.408	4,743,856
2023-03-14	19.590	21.000	18.960	20.350	19.469	6,504,271
2023-03-13	19.310	19.520	19.040	19.500	18.656	1,379,300
2023-03-10	19.180	19.520	19.000	19.310	18.474	1,192,422
2023-03-09	18.770	19.500	18.690	19.340	18.503	1,364,250
2023-03-08	18.520	18.920	18.420	18.880	18.063	1,104,800
2023-03-07	18.820	19.170	18.410	18.410	17.613	1,212,742
2023-03-06	19.150	19.330	18.850	18.950	18.130	1,029,278
2023-03-03	19.500	19.690	18.950	19.100	18.274	1,868,800
2023-03-02	19.690	19.870	19.480	19.580	18.733	1,776,988
2023-03-01	19.130	19.690	19.060	19.690	18.838	1,975,839
2023-02-28	19.300	19.600	18.900	19.160	18.331	1,492,550
2023-02-27	19.280	19.400	19.000	19.170	18.341	1,911,951
2023-02-24	19.180	19.430	19.060	19.180	18.350	1,192,600
2023-02-23	19.570	19.730	19.030	19.180	18.350	1,245,278
2023-02-22	19.500	19.830	19.170	19.580	18.733	1,668,653
2023-02-21	19.160	19.700	18.860	19.650	18.800	2,970,516
2023-02-20	19.260	19.260	18.800	19.140	18.312	1,614,578
2023-02-17	19.440	19.740	18.980	19.020	18.197	2,936,635
2023-02-16	20.260	20.280	19.250	19.350	18.513	4,175,988
2023-02-15	20.110	20.600	19.850	20.200	19.326	3,538,741
2023-02-14	20.700	20.770	19.960	20.430	19.546	5,685,537
2023-02-13	19.500	20.330	19.260	20.210	19.336	8,389,800
2023-02-10	19.070	21.470	18.700	20.180	19.307	11,757,333
2023-02-09	18.500	18.940	18.440	18.790	17.977	2,702,262
2023-02-08	19.000	19.010	18.310	18.540	17.738	3,575,816
2023-02-07	18.910	19.560	18.740	18.990	18.168	6,803,244
2023-02-06	17.850	19.190	17.700	18.890	18.073	10,420,771
2023-02-03	17.500	17.850	17.300	17.770	17.001	4,441,836

← NewerPage 15 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.