Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.470	17.980	17.310	17.620	16.858	5,930,702
2023-02-01	16.950	17.470	16.640	17.390	16.638	4,265,625
2023-01-31	16.550	17.100	16.480	16.720	15.997	2,049,458
2023-01-30	16.500	16.780	16.400	16.660	15.939	2,393,603
2023-01-20	16.100	16.430	16.000	16.300	15.595	1,849,777
2023-01-19	15.900	16.180	15.780	16.140	15.442	1,915,337
2023-01-18	15.680	15.900	15.560	15.900	15.212	1,312,700
2023-01-17	15.780	15.800	15.470	15.540	14.868	773,200
2023-01-16	15.380	15.850	15.380	15.710	15.030	1,195,800
2023-01-13	15.400	15.600	15.240	15.380	14.715	792,017
2023-01-12	15.480	15.630	15.310	15.490	14.820	885,893
2023-01-11	16.060	16.180	15.420	15.460	14.791	1,196,590
2023-01-10	15.680	15.930	15.520	15.880	15.193	1,462,800
2023-01-09	15.710	15.860	15.610	15.650	14.973	849,800
2023-01-06	15.760	15.780	15.560	15.600	14.925	994,690
2023-01-05	15.650	15.860	15.630	15.720	15.040	843,900
2023-01-04	15.700	15.980	15.660	15.800	15.116	1,250,100
2023-01-03	15.280	15.790	15.200	15.770	15.088	1,644,832
2022-12-30	15.090	15.340	14.980	15.220	14.561	789,876
2022-12-29	15.170	15.280	15.020	15.020	14.370	808,200
2022-12-28	15.450	15.450	15.010	15.120	14.466	935,576
2022-12-27	15.300	15.540	15.180	15.350	14.686	743,880
2022-12-26	15.330	15.500	15.230	15.410	14.743	968,690
2022-12-23	14.790	15.910	14.790	15.410	14.743	1,571,700
2022-12-22	15.340	15.350	14.860	14.910	14.265	977,500
2022-12-21	15.330	15.570	15.030	15.070	14.418	767,600
2022-12-20	15.370	15.640	15.190	15.330	14.667	847,400
2022-12-19	15.700	15.880	15.280	15.350	14.686	1,021,837
2022-12-16	16.100	16.230	15.660	15.750	15.069	1,421,437
2022-12-15	15.930	16.340	15.930	16.200	15.499	956,620
2022-12-14	15.940	16.250	15.900	15.980	15.289	885,500
2022-12-13	16.420	16.430	15.930	15.930	15.241	921,678
2022-12-12	16.150	16.420	16.110	16.310	15.604	975,578
2022-12-09	16.400	16.540	16.140	16.190	15.489	1,114,100
2022-12-08	16.710	16.710	16.300	16.380	15.671	1,328,090
2022-12-07	16.880	16.880	16.600	16.750	16.025	1,142,290
2022-12-06	17.010	17.210	16.700	16.780	16.054	1,857,214
2022-12-05	16.700	17.330	16.700	17.100	16.360	3,277,234
2022-12-02	16.550	17.590	16.310	16.870	16.140	5,706,001
2022-12-01	15.980	16.400	15.860	16.330	15.623	2,147,965
2022-11-30	15.870	15.990	15.730	15.830	15.145	1,034,296
2022-11-29	15.650	15.950	15.650	15.870	15.183	1,388,249
2022-11-28	15.880	15.880	15.510	15.600	14.925	1,243,734
2022-11-25	16.190	16.350	15.830	15.920	15.231	1,460,324
2022-11-24	16.440	16.790	16.190	16.300	15.595	1,713,827
2022-11-23	17.360	17.440	16.330	16.570	15.853	2,575,454
2022-11-22	17.700	17.970	17.320	17.380	16.628	2,503,768
2022-11-21	17.100	17.660	16.910	17.570	16.810	3,158,957
2022-11-18	18.010	18.340	17.630	17.720	16.953	3,839,702
2022-11-17	17.890	18.120	17.550	18.010	17.231	3,675,934
2022-11-16	17.540	18.380	17.330	18.140	17.355	4,805,900
2022-11-15	17.000	17.640	17.000	17.500	16.743	2,489,378
2022-11-14	16.990	17.500	16.670	17.180	16.437	2,164,000
2022-11-11	17.360	17.670	16.850	16.880	16.150	3,074,376
2022-11-10	17.310	17.750	17.150	17.170	16.427	2,279,200
2022-11-09	17.650	17.850	17.250	17.450	16.695	2,233,400
2022-11-08	17.440	17.900	16.940	17.830	17.059	3,201,135
2022-11-07	17.400	17.720	17.130	17.420	16.666	2,440,900
2022-11-04	17.450	17.790	17.290	17.430	16.676	2,917,421
2022-11-03	17.610	18.080	17.290	17.660	16.896	3,149,716

← NewerPage 16 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.