Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.810	21.990	20.750	21.060	20.809	9,458,266
2026-01-15	21.850	22.600	21.530	21.750	21.491	10,524,129
2026-01-14	21.230	23.920	21.130	22.270	22.005	21,272,839
2026-01-13	22.120	22.500	21.010	21.360	21.106	21,617,890
2026-01-12	19.990	21.500	19.850	21.350	21.096	14,071,299
2026-01-09	19.440	19.780	19.350	19.700	19.466	3,706,964
2026-01-08	19.130	19.480	19.130	19.370	19.139	2,743,100
2026-01-07	19.280	19.330	19.090	19.220	18.991	2,540,500
2026-01-06	19.320	19.370	19.150	19.300	19.070	3,143,652
2026-01-05	19.090	19.330	19.010	19.290	19.060	3,274,981
2025-12-31	18.750	19.120	18.700	19.100	18.873	3,132,498
2025-12-30	18.730	18.900	18.630	18.690	18.468	2,038,400
2025-12-29	18.810	18.870	18.680	18.800	18.576	1,745,900
2025-12-26	18.900	18.970	18.640	18.840	18.616	2,317,100
2025-12-25	18.900	18.980	18.700	18.910	18.685	2,121,900
2025-12-24	18.550	18.830	18.500	18.800	18.576	2,357,300
2025-12-23	18.630	18.740	18.480	18.630	18.408	1,948,800
2025-12-22	18.720	18.840	18.610	18.660	18.438	2,214,500
2025-12-19	18.450	18.780	18.450	18.680	18.458	2,652,096
2025-12-18	18.100	18.610	17.820	18.520	18.300	3,101,885
2025-12-17	18.270	18.380	17.700	18.210	17.993	3,875,848
2025-12-16	18.640	18.720	18.210	18.240	18.023	3,132,440
2025-12-15	18.680	18.900	18.430	18.640	18.418	2,626,684
2025-12-12	18.850	19.040	18.700	18.730	18.507	2,760,900
2025-12-11	19.330	19.380	18.810	18.810	18.586	3,437,200
2025-12-10	19.500	19.660	19.230	19.300	19.070	3,694,900
2025-12-09	20.110	20.120	19.530	19.540	19.307	5,072,844
2025-12-08	19.550	20.050	19.490	19.950	19.713	6,295,500
2025-12-05	19.190	19.630	18.800	19.550	19.317	6,975,781
2025-12-04	20.690	20.690	19.270	19.270	19.041	10,661,973
2025-12-03	20.480	20.960	19.980	20.750	20.503	9,825,065
2025-12-02	20.370	20.670	19.900	20.370	20.128	6,573,081
2025-12-01	20.590	20.650	20.260	20.420	20.177	6,731,600
2025-11-28	20.300	21.230	20.060	20.700	20.454	10,921,076
2025-11-27	20.410	20.840	19.940	20.260	20.019	10,471,995
2025-11-26	20.750	21.760	20.660	20.680	20.434	14,334,940
2025-11-25	21.400	21.400	20.820	20.860	20.612	13,808,591
2025-11-24	20.900	21.450	20.450	21.400	21.145	16,427,687
2025-11-21	20.450	21.450	20.030	21.010	20.760	18,895,869
2025-11-20	20.380	20.850	20.150	20.850	20.602	12,436,068
2025-11-19	20.300	20.500	20.120	20.370	20.128	6,631,659
2025-11-18	20.050	20.510	19.960	20.490	20.246	9,104,756
2025-11-17	19.830	20.170	19.710	20.050	19.811	4,247,900
2025-11-14	19.810	20.030	19.710	19.710	19.475	3,487,662
2025-11-13	20.040	20.090	19.800	19.940	19.703	3,657,981
2025-11-12	19.790	20.240	19.790	20.040	19.801	5,221,374
2025-11-11	19.900	20.020	19.740	19.790	19.554	3,364,500
2025-11-10	19.720	20.120	19.720	19.990	19.752	4,128,136
2025-11-07	19.890	19.890	19.680	19.710	19.475	3,492,874
2025-11-06	20.010	20.060	19.660	19.930	19.693	5,294,174
2025-11-05	19.960	20.190	19.930	20.010	19.772	5,172,418
2025-11-04	20.250	20.300	20.090	20.210	19.969	6,731,816
2025-11-03	20.130	20.530	19.800	20.500	20.256	12,044,372
2025-10-31	19.210	20.850	19.210	20.120	19.881	14,429,517
2025-10-30	19.390	19.540	19.100	19.220	18.991	3,447,430
2025-10-29	19.530	19.610	19.240	19.330	19.100	2,816,186
2025-10-28	19.360	19.670	19.230	19.530	19.298	2,990,093
2025-10-27	19.600	19.740	19.290	19.440	19.209	4,390,802
2025-10-24	19.350	19.550	19.300	19.380	19.149	3,363,498
2025-10-23	19.010	19.440	18.820	19.390	19.159	4,702,528

← NewerPage 4 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.