Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.360	15.930	15.080	15.400	15.400	2,510,011
2026-07-17	15.580	15.790	15.080	15.380	15.380	2,440,200
2026-07-16	15.610	16.240	15.580	15.660	15.660	2,228,400
2026-07-15	15.940	15.990	15.600	15.760	15.760	1,909,800
2026-07-14	15.540	15.990	15.050	15.900	15.900	2,607,994
2026-07-13	15.500	15.890	15.240	15.510	15.510	2,523,200
2026-07-10	14.760	16.290	14.600	15.500	15.500	4,982,522
2026-07-09	14.290	14.820	14.150	14.790	14.790	2,595,900
2026-07-08	14.190	14.570	13.970	14.380	14.380	1,943,800
2026-07-07	14.690	14.690	14.150	14.250	14.250	1,671,491
2026-07-06	14.960	15.030	14.560	14.700	14.700	1,654,600
2026-07-03	14.870	15.140	14.770	14.950	14.950	2,449,100
2026-07-02	15.100	15.390	14.790	14.830	14.830	2,032,900
2026-07-01	14.920	15.340	14.770	15.100	15.100	2,015,400
2026-06-30	14.790	15.040	14.590	14.860	14.860	1,682,600
2026-06-29	14.910	14.990	14.380	14.760	14.760	2,129,500
2026-06-26	15.070	15.410	14.630	14.910	14.910	2,235,785
2026-06-25	15.620	15.700	15.110	15.150	15.150	2,760,400
2026-06-24	16.170	16.200	15.230	15.660	15.660	3,565,900
2026-06-23	16.150	16.550	16.020	16.150	16.150	2,917,100
2026-06-22	16.470	16.500	15.710	16.360	16.360	2,978,600
2026-06-18	16.710	16.950	16.380	16.540	16.540	2,198,900
2026-06-17	16.630	17.090	16.560	16.840	16.840	2,370,194
2026-06-16	16.480	17.050	16.170	16.760	16.760	2,982,300
2026-06-15	16.500	16.800	16.300	16.600	16.600	2,587,900
2026-06-12	16.360	16.940	15.900	16.450	16.450	2,601,700
2026-06-11	16.220	16.440	15.750	16.170	16.170	2,457,301
2026-06-10	16.450	16.830	15.800	16.380	16.380	3,333,139
2026-06-09	16.880	17.090	16.450	16.800	16.600	3,009,307
2026-06-08	16.150	17.210	16.120	16.870	16.669	3,960,300
2026-06-05	16.000	16.870	15.630	16.600	16.402	3,680,499
2026-06-04	16.010	16.500	15.820	16.000	15.810	2,419,484
2026-06-03	16.440	16.440	15.840	16.030	15.839	2,595,095
2026-06-02	16.750	17.040	16.210	16.490	16.294	3,302,007
2026-06-01	15.510	17.180	15.510	16.780	16.580	6,036,214
2026-05-29	16.290	16.480	15.460	15.700	15.513	2,740,779
2026-05-28	16.190	16.480	15.560	16.280	16.086	3,212,100
2026-05-27	16.600	16.650	15.920	16.190	15.997	2,911,900
2026-05-26	17.220	17.220	16.350	16.610	16.412	3,009,800
2026-05-25	17.300	17.450	16.930	17.260	17.055	2,909,400
2026-05-22	16.950	17.390	16.650	17.240	17.035	2,485,100
2026-05-21	17.760	18.030	16.670	16.750	16.551	3,596,800
2026-05-20	17.950	18.100	17.650	17.720	17.509	2,370,600
2026-05-19	17.790	18.110	17.680	18.030	17.815	1,835,317
2026-05-18	17.560	17.850	17.420	17.790	17.578	2,007,525
2026-05-15	17.810	18.010	17.400	17.510	17.302	2,385,117
2026-05-14	18.360	18.450	17.750	17.810	17.598	2,622,446
2026-05-13	18.150	18.410	18.040	18.320	18.102	2,292,469
2026-05-12	18.670	18.690	18.060	18.080	17.865	2,350,300
2026-05-11	18.560	18.690	18.420	18.660	18.438	3,105,864
2026-05-08	18.180	18.600	18.120	18.560	18.339	3,152,699
2026-05-07	18.030	18.290	17.880	18.220	18.003	2,891,291
2026-05-06	18.170	18.400	17.900	18.040	17.825	3,470,900
2026-04-30	18.080	18.170	17.930	18.090	17.875	2,520,612
2026-04-29	17.600	18.210	17.280	18.010	17.796	5,142,183
2026-04-28	18.690	18.730	18.250	18.310	18.092	2,589,699
2026-04-27	18.360	18.770	18.120	18.730	18.507	2,078,900
2026-04-24	18.420	18.640	18.060	18.630	18.408	1,895,900
2026-04-23	18.920	18.980	18.450	18.540	18.319	2,416,800
2026-04-22	18.880	18.930	18.730	18.880	18.655	2,005,996

← NewerPage 2 of 5 · 243 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.