Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.070	19.070	18.750	18.910	18.685	1,949,923
2026-04-20	18.930	19.130	18.840	19.070	18.843	2,061,900
2026-04-17	19.120	19.160	18.900	18.990	18.764	1,769,800
2026-04-16	18.880	19.230	18.820	19.180	18.952	2,077,600
2026-04-15	19.060	19.110	18.850	18.910	18.685	1,633,300
2026-04-14	19.070	19.250	18.770	18.980	18.754	2,140,000
2026-04-13	18.930	19.150	18.720	18.920	18.695	2,495,900
2026-04-10	18.850	19.170	18.620	19.150	18.922	3,275,800
2026-04-09	18.940	19.000	18.600	18.610	18.389	1,890,111
2026-04-08	18.600	19.050	18.500	19.040	18.813	2,732,200
2026-04-07	17.870	18.300	17.800	18.180	17.964	1,522,489
2026-04-03	18.420	18.550	17.760	17.850	17.638	1,781,700
2026-04-02	18.750	18.750	18.180	18.260	18.043	2,506,700
2026-04-01	18.750	18.790	18.480	18.700	18.477	2,244,800
2026-03-31	18.600	18.810	18.300	18.350	18.132	2,118,200
2026-03-30	18.350	18.590	18.100	18.550	18.329	2,287,800
2026-03-27	18.010	18.600	17.990	18.540	18.319	2,413,000
2026-03-26	18.530	18.800	18.180	18.230	18.013	3,331,300
2026-03-25	18.290	18.750	18.200	18.500	18.280	2,943,796
2026-03-24	17.890	18.220	17.470	18.200	17.983	3,837,682
2026-03-23	18.700	18.710	17.320	17.410	17.203	5,125,289
2026-03-20	19.990	20.130	18.920	18.960	18.734	4,724,405
2026-03-19	20.160	20.290	19.800	19.930	19.693	2,867,578
2026-03-18	19.840	20.520	19.730	20.430	20.187	3,745,944
2026-03-17	20.190	20.760	19.800	19.800	19.564	3,065,210
2026-03-16	20.070	20.220	19.850	20.190	19.950	3,025,300
2026-03-13	20.360	20.570	20.010	20.050	19.811	3,644,500
2026-03-12	21.150	21.150	20.580	20.600	20.355	3,096,511
2026-03-11	21.250	21.380	20.970	21.080	20.829	3,565,300
2026-03-10	20.940	21.300	20.820	21.270	21.017	4,021,782
2026-03-09	20.100	20.820	20.020	20.760	20.513	4,416,387
2026-03-06	19.950	20.430	19.920	20.390	20.147	2,647,800
2026-03-05	20.070	20.310	19.950	20.050	19.811	3,210,072
2026-03-04	19.670	19.960	19.460	19.700	19.466	3,283,372
2026-03-03	20.500	20.910	19.760	19.800	19.564	4,854,900
2026-03-02	21.300	21.310	20.480	20.530	20.286	6,554,400
2026-02-27	21.180	21.640	21.170	21.600	21.343	5,931,700
2026-02-26	21.200	21.310	21.010	21.280	21.027	3,836,178
2026-02-25	21.420	21.460	21.120	21.210	20.958	4,744,597
2026-02-24	21.500	21.600	20.960	21.290	21.037	5,406,581
2026-02-13	21.200	21.860	21.130	21.320	21.066	6,235,980
2026-02-12	21.190	21.320	21.020	21.240	20.987	4,146,900
2026-02-11	21.130	21.230	20.920	21.140	20.888	3,724,500
2026-02-10	20.720	21.260	20.720	21.150	20.898	5,867,800
2026-02-09	20.670	20.870	20.580	20.740	20.493	4,201,800
2026-02-06	20.140	20.630	20.050	20.360	20.118	3,503,700
2026-02-05	20.240	20.560	20.180	20.280	20.039	3,483,313
2026-02-04	20.600	20.600	20.120	20.320	20.078	4,767,500
2026-02-03	20.360	20.720	20.290	20.720	20.473	4,224,100
2026-02-02	20.300	20.740	20.210	20.220	19.979	4,542,500
2026-01-30	20.250	20.450	19.980	20.330	20.088	5,072,497
2026-01-29	20.250	20.970	20.010	20.450	20.207	6,415,815
2026-01-28	20.550	20.770	20.250	20.310	20.068	3,944,490
2026-01-27	20.530	20.720	19.990	20.530	20.286	4,071,997
2026-01-26	20.840	20.920	20.210	20.550	20.305	5,436,284
2026-01-23	20.780	20.990	20.600	20.870	20.622	4,608,777
2026-01-22	20.700	20.900	20.560	20.800	20.552	3,989,812
2026-01-21	20.430	20.770	20.340	20.600	20.355	3,521,000
2026-01-20	20.750	20.950	20.330	20.550	20.305	5,016,700
2026-01-19	20.870	21.090	20.580	20.700	20.454	6,245,115

← NewerPage 3 of 20 · 1,190 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.