Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.790	18.790	17.300	17.680	16.915	2,301,358
2022-08-01	18.550	18.940	18.310	18.830	18.015	1,482,300
2022-07-29	18.690	18.950	18.410	18.550	17.747	1,590,188
2022-07-28	18.820	19.080	18.660	18.730	17.920	1,550,233
2022-07-27	18.480	18.750	18.400	18.620	17.814	1,052,078
2022-07-26	18.400	18.580	18.180	18.390	17.594	1,098,645
2022-07-25	18.620	18.750	18.300	18.440	17.642	1,091,378
2022-07-22	18.600	18.800	18.490	18.620	17.814	1,410,553
2022-07-21	18.620	18.900	18.520	18.640	17.833	1,601,085
2022-07-20	18.720	18.760	18.400	18.620	17.814	1,964,516
2022-07-19	18.190	18.800	18.060	18.800	17.987	2,701,076
2022-07-18	17.820	18.270	17.760	18.190	17.403	1,264,627
2022-07-15	17.790	18.180	17.480	17.830	17.059	1,688,178
2022-07-14	17.550	17.900	17.400	17.830	17.059	984,514
2022-07-13	17.280	17.620	17.280	17.580	16.819	726,214
2022-07-12	17.700	17.770	17.260	17.280	16.532	765,268
2022-07-11	17.780	17.940	17.450	17.660	16.896	956,860
2022-07-08	17.680	18.060	17.660	17.830	17.059	919,735
2022-07-07	17.750	18.090	17.650	17.670	16.905	949,245
2022-07-06	17.900	18.000	17.580	17.750	16.982	1,035,992
2022-07-05	18.370	18.430	17.560	17.910	17.135	1,612,213
2022-07-04	18.520	18.520	18.030	18.310	17.518	1,173,832
2022-07-01	18.430	18.800	18.350	18.510	17.709	1,289,130
2022-06-30	18.620	18.830	18.410	18.490	17.690	1,696,151
2022-06-29	19.170	19.490	18.600	18.650	17.843	3,099,896
2022-06-28	19.070	19.220	18.610	19.160	18.331	2,354,072
2022-06-27	18.790	19.290	18.640	19.100	18.274	2,976,274
2022-06-24	18.590	18.860	18.490	18.650	17.843	1,748,913
2022-06-23	18.370	18.620	18.200	18.520	17.719	1,862,139
2022-06-22	19.120	19.290	18.350	18.360	17.566	3,060,394
2022-06-21	19.550	19.580	18.900	19.160	18.331	2,667,683
2022-06-20	19.100	19.750	18.910	19.500	18.656	3,724,321
2022-06-17	19.200	19.490	18.800	19.090	18.264	3,381,575
2022-06-16	19.830	20.080	19.350	19.550	18.704	5,094,038
2022-06-15	19.090	19.400	18.880	19.170	18.341	2,953,167
2022-06-14	19.480	19.500	18.380	19.120	18.293	3,756,605
2022-06-13	19.160	19.770	19.010	19.710	18.857	3,571,121
2022-06-10	18.820	19.390	18.660	19.120	18.293	2,635,022
2022-06-09	19.670	19.950	19.000	19.010	18.187	4,783,217
2022-06-08	20.180	21.260	19.580	20.430	19.546	5,540,030
2022-06-07	20.880	21.200	20.070	20.300	19.422	6,358,885
2022-06-06	19.900	21.720	19.800	21.210	20.292	7,824,323
2022-06-02	19.730	20.170	19.620	20.120	19.249	4,660,636
2022-06-01	19.690	20.300	19.530	19.770	18.915	4,927,755
2022-05-31	19.630	20.390	19.190	20.150	19.278	7,386,508
2022-05-30	19.800	19.920	19.120	19.810	18.953	6,623,108
2022-05-27	20.430	21.120	19.870	20.190	19.125	9,120,386
2022-05-26	19.600	22.380	19.310	21.000	19.892	15,881,527
2022-05-25	17.700	20.530	17.400	20.530	19.447	12,284,090
2022-05-24	18.130	18.250	16.930	17.110	16.208	2,073,874
2022-05-23	18.230	18.390	17.900	18.170	17.212	1,890,896
2022-05-20	17.500	18.480	17.450	18.260	17.297	3,224,858
2022-05-19	16.910	17.930	16.690	17.510	16.586	2,984,924
2022-05-18	17.110	17.640	17.110	17.330	16.416	1,686,829
2022-05-17	17.830	17.900	16.780	16.910	16.018	2,437,807
2022-05-16	17.970	18.150	17.710	17.840	16.899	1,467,653
2022-05-13	17.860	18.240	17.720	17.830	16.890	1,748,677
2022-05-12	17.610	18.020	17.580	17.940	16.994	2,187,696
2022-05-11	17.700	18.390	17.700	17.750	16.814	3,591,196
2022-05-10	17.510	18.110	17.460	17.970	17.022	3,210,441

← NewerPage 18 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.