Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.810	23.330	22.710	23.330	22.099	1,582,098
2022-02-07	22.620	22.970	22.500	22.830	21.626	1,337,689
2022-01-28	22.100	22.610	22.000	22.340	21.162	1,543,814
2022-01-27	23.420	23.450	21.900	21.900	20.745	2,537,498
2022-01-26	23.220	23.800	22.900	23.420	22.185	2,145,197
2022-01-25	25.590	25.590	23.230	23.290	22.062	4,519,798
2022-01-24	25.280	26.460	25.160	25.650	24.297	2,808,601
2022-01-21	25.630	26.500	25.410	25.840	24.477	3,231,050
2022-01-20	26.640	26.640	25.040	25.630	24.278	4,332,642
2022-01-19	26.120	27.000	26.080	26.780	25.367	4,839,793
2022-01-18	26.220	27.980	26.220	26.750	25.339	7,893,664
2022-01-17	25.050	26.280	25.040	26.170	24.790	4,470,901
2022-01-14	25.490	25.650	24.950	25.000	23.681	2,325,663
2022-01-13	26.000	26.050	25.510	25.510	24.164	1,976,452
2022-01-12	25.660	25.970	25.600	25.900	24.534	1,880,176
2022-01-11	25.710	26.050	25.390	25.590	24.240	2,679,929
2022-01-10	26.400	26.400	25.200	25.900	24.534	3,302,162
2022-01-07	26.830	27.090	26.320	26.400	25.007	3,128,860
2022-01-06	26.750	27.110	26.630	27.030	25.604	3,069,654
2022-01-05	27.050	27.180	26.210	26.690	25.282	4,620,231
2022-01-04	27.000	27.620	26.810	27.350	25.907	4,713,369
2021-12-31	26.710	27.070	26.610	26.710	25.301	3,155,312
2021-12-30	26.890	27.260	26.820	26.830	25.415	3,876,307
2021-12-29	26.580	27.230	26.350	27.190	25.756	4,505,064
2021-12-28	27.330	27.840	26.920	27.070	25.642	5,709,772
2021-12-27	26.680	27.090	26.350	27.000	25.576	4,370,429
2021-12-24	27.830	28.180	26.700	26.700	25.292	7,706,832
2021-12-23	28.600	28.710	27.670	28.010	26.533	14,349,241
2021-12-22	32.320	33.580	29.320	29.630	28.067	19,424,354
2021-12-21	26.420	28.800	26.420	27.980	26.504	6,392,789
2021-12-20	27.270	27.290	26.360	26.400	25.007	3,696,543
2021-12-17	28.500	28.700	27.230	27.290	25.851	5,628,984
2021-12-16	28.090	29.270	28.090	28.690	27.177	6,480,331
2021-12-15	27.700	29.210	27.610	28.380	26.883	8,908,066
2021-12-14	26.900	27.960	26.680	27.930	26.457	5,375,261
2021-12-13	27.270	27.300	26.800	26.890	25.472	2,799,028
2021-12-10	26.750	27.210	26.570	27.110	25.680	2,838,235
2021-12-09	26.900	27.150	26.600	26.960	25.538	2,629,395
2021-12-08	27.200	27.380	26.810	26.930	25.510	3,514,600
2021-12-07	26.510	26.920	26.180	26.900	25.481	3,861,963
2021-12-06	27.390	27.390	26.400	26.440	25.045	4,460,339
2021-12-03	28.510	28.680	27.330	27.400	25.955	5,906,330
2021-12-02	29.300	29.590	28.330	28.400	26.902	6,403,573
2021-12-01	28.500	30.100	28.310	29.590	28.029	8,101,162
2021-11-30	28.660	29.550	28.560	28.940	27.414	7,634,232
2021-11-29	28.540	29.170	28.130	28.550	27.044	8,012,188
2021-11-26	29.500	30.160	29.260	29.500	27.944	7,909,011
2021-11-25	30.990	30.990	29.560	29.760	28.190	10,601,022
2021-11-24	29.500	30.870	29.140	30.380	28.778	11,134,373
2021-11-23	30.210	31.700	30.010	30.320	28.721	15,395,697
2021-11-22	29.000	30.990	28.680	30.960	29.327	16,290,006
2021-11-19	34.000	34.000	31.300	31.580	29.914	25,741,381

← NewerPage 20 of 20 · 1,192 trading days

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.