Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.380	18.580	17.620	18.170	17.384	4,812,371
2022-11-01	17.530	17.750	17.180	17.600	16.838	2,057,073
2022-10-31	16.800	17.780	16.800	17.650	16.886	2,428,013
2022-10-28	17.360	17.870	16.900	16.980	16.245	2,185,924
2022-10-27	17.250	18.150	17.250	17.550	16.791	3,317,026
2022-10-26	16.230	17.580	16.230	17.250	16.504	3,760,400
2022-10-25	17.140	17.360	16.190	16.220	15.518	4,250,492
2022-10-24	18.270	18.960	17.110	17.210	16.465	6,187,273
2022-10-21	17.360	19.980	16.710	18.430	17.633	8,232,463
2022-10-20	16.730	17.490	16.730	17.080	16.341	3,093,174
2022-10-19	16.990	17.750	16.460	17.010	16.274	3,587,027
2022-10-18	17.030	17.160	16.610	16.790	16.064	2,582,886
2022-10-17	16.130	18.000	16.110	17.180	16.437	4,634,215
2022-10-14	16.030	16.630	15.810	16.280	15.576	2,577,053
2022-10-13	15.500	16.190	15.410	15.860	15.174	2,795,333
2022-10-12	14.390	16.890	14.250	15.760	15.078	2,828,251
2022-10-11	14.230	14.870	14.230	14.440	13.815	638,437
2022-10-10	15.240	15.240	14.220	14.270	13.653	573,300
2022-09-30	14.950	15.090	14.800	14.870	14.227	440,300
2022-09-29	14.840	15.050	14.740	14.830	14.188	441,000
2022-09-28	15.130	15.400	14.730	14.740	14.102	557,400
2022-09-27	14.900	15.280	14.870	15.280	14.619	623,982
2022-09-26	15.500	15.500	14.750	14.770	14.131	765,960
2022-09-23	15.650	15.940	15.370	15.370	14.705	659,723
2022-09-22	15.580	16.200	15.580	15.800	15.116	805,031
2022-09-21	15.770	15.970	15.270	15.760	15.078	518,069
2022-09-20	15.820	15.900	15.600	15.710	15.030	473,904
2022-09-19	16.120	16.120	15.540	15.680	15.002	736,504
2022-09-16	16.200	16.520	15.910	15.910	15.222	830,096
2022-09-15	16.480	16.690	16.030	16.130	15.432	1,005,331
2022-09-14	16.400	16.750	16.200	16.560	15.843	1,364,024
2022-09-13	17.700	18.000	16.820	16.940	16.207	2,252,346
2022-09-09	16.760	16.880	16.560	16.750	16.025	593,482
2022-09-08	16.700	16.960	16.530	16.760	16.035	937,834
2022-09-07	16.560	16.900	16.480	16.830	16.102	1,111,456
2022-09-06	16.530	16.600	16.400	16.530	15.815	479,871
2022-09-05	16.610	16.840	16.370	16.530	15.815	640,592
2022-09-02	16.310	16.720	16.310	16.600	15.882	614,035
2022-09-01	16.500	16.720	16.360	16.460	15.748	624,700
2022-08-31	16.500	16.680	16.280	16.330	15.623	706,886
2022-08-30	16.530	16.820	16.460	16.630	15.910	720,600
2022-08-29	16.340	16.600	16.060	16.550	15.834	794,300
2022-08-26	16.750	16.880	16.320	16.380	15.671	1,256,418
2022-08-25	17.380	17.420	16.430	16.700	15.977	2,432,333
2022-08-24	18.300	18.370	17.640	17.650	16.886	1,742,352
2022-08-23	19.000	19.070	18.250	18.370	17.575	2,328,229
2022-08-22	18.000	18.480	17.810	18.480	17.680	1,050,715
2022-08-19	18.560	18.940	18.090	18.120	17.336	1,665,457
2022-08-18	18.450	18.580	18.190	18.560	17.757	1,257,679
2022-08-17	18.680	18.850	18.350	18.440	17.642	1,324,370
2022-08-16	18.710	18.850	18.540	18.680	17.872	1,114,600
2022-08-15	18.760	18.950	18.550	18.690	17.881	1,085,786
2022-08-12	19.150	19.240	18.840	18.870	18.054	1,655,234
2022-08-11	19.150	19.340	19.000	19.100	18.274	1,772,322
2022-08-10	18.970	19.190	18.850	19.130	18.302	1,515,774
2022-08-09	19.040	19.190	18.790	19.010	18.187	1,257,249
2022-08-08	18.800	19.250	18.640	19.080	18.254	1,887,404
2022-08-05	18.260	18.970	18.250	18.860	18.044	2,278,095
2022-08-04	18.360	18.360	17.890	18.290	17.499	1,229,678
2022-08-03	17.950	18.480	17.730	17.770	17.001	2,178,524

← NewerPage 17 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.