Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.990	19.180	18.850	19.010	18.784	2,332,991
2025-10-21	18.760	19.070	18.700	19.070	18.843	3,182,700
2025-10-20	18.550	18.750	18.400	18.700	18.477	2,657,924
2025-10-17	18.720	18.890	18.320	18.320	18.102	2,894,574
2025-10-16	19.220	19.250	18.790	18.830	18.606	4,539,020
2025-10-15	19.270	19.550	18.800	19.410	19.179	7,480,762
2025-10-14	18.930	19.840	18.810	19.310	19.080	8,506,300
2025-10-13	18.300	19.090	17.950	18.860	18.636	3,506,400
2025-10-10	18.900	19.090	18.760	18.860	18.636	2,739,820
2025-10-09	18.990	19.040	18.660	18.900	18.675	2,865,700
2025-09-30	19.110	19.220	18.870	19.060	18.833	2,412,700
2025-09-29	18.790	18.980	18.500	18.880	18.655	2,413,900
2025-09-26	18.830	19.090	18.720	18.850	18.626	2,383,000
2025-09-25	18.940	19.330	18.830	18.980	18.754	3,450,567
2025-09-24	18.430	18.970	18.300	18.970	18.744	2,880,300
2025-09-23	18.800	18.800	17.960	18.560	18.339	4,101,600
2025-09-22	18.960	18.970	18.600	18.750	18.527	2,392,778
2025-09-19	19.200	19.350	18.760	18.850	18.626	3,032,011
2025-09-18	19.390	19.470	18.990	19.140	18.912	4,512,800
2025-09-17	19.430	19.540	19.360	19.390	19.159	2,454,500
2025-09-16	19.200	19.440	19.130	19.430	19.199	2,248,762
2025-09-15	19.250	19.280	19.060	19.220	18.991	2,166,400
2025-09-12	19.430	19.460	19.190	19.240	19.011	2,721,526
2025-09-11	19.110	19.430	18.850	19.430	19.199	3,384,400
2025-09-10	19.110	19.220	19.000	19.050	18.823	2,199,953
2025-09-09	19.400	19.460	18.940	19.050	18.823	3,924,060
2025-09-08	19.350	19.450	19.180	19.430	19.199	2,848,200
2025-09-05	19.080	19.280	18.830	19.270	19.041	2,698,897
2025-09-04	19.060	19.350	18.700	18.980	18.754	3,613,300
2025-09-03	19.570	19.740	18.990	19.050	18.823	3,595,100
2025-09-02	20.380	20.390	19.370	19.620	19.386	5,748,682
2025-09-01	20.420	20.780	20.320	20.360	20.118	4,081,000
2025-08-29	20.690	20.750	20.310	20.390	20.147	3,796,200
2025-08-28	20.150	20.610	19.580	20.600	20.355	5,936,775
2025-08-27	21.140	21.180	20.270	20.330	20.088	6,160,377
2025-08-26	20.750	21.100	20.720	20.960	20.711	5,927,200
2025-08-25	21.130	21.130	20.620	20.830	20.582	6,453,300
2025-08-22	20.800	20.980	20.670	20.960	20.711	5,203,300
2025-08-21	20.800	21.030	20.720	20.890	20.641	6,233,616
2025-08-20	20.700	20.750	20.500	20.750	20.503	4,618,351
2025-08-19	20.690	20.880	20.560	20.760	20.513	4,621,600
2025-08-18	20.430	20.820	20.430	20.690	20.444	5,236,200
2025-08-15	20.100	20.440	20.020	20.440	20.197	3,806,777
2025-08-14	20.600	20.740	20.110	20.120	19.881	5,514,305
2025-08-13	21.070	21.090	20.510	20.610	20.365	4,726,000
2025-08-12	21.070	21.200	20.660	20.780	20.533	6,643,600
2025-08-11	20.900	21.250	20.740	21.170	20.918	6,319,958
2025-08-08	21.140	21.300	20.620	20.880	20.631	7,659,836
2025-08-07	21.900	22.200	21.150	21.240	20.987	13,328,356
2025-08-06	21.610	23.300	21.390	22.270	22.005	18,776,112
2025-08-05	20.700	21.490	20.700	20.950	20.701	9,844,500
2025-08-04	20.550	20.770	20.420	20.700	20.454	7,417,900
2025-08-01	19.700	20.680	19.600	20.640	20.394	9,872,400
2025-07-31	19.650	20.060	19.570	19.650	19.416	3,694,000
2025-07-30	19.900	19.900	19.500	19.720	19.485	2,832,200
2025-07-29	20.010	20.100	19.680	19.900	19.663	3,378,800
2025-07-28	19.900	20.120	19.680	20.100	19.861	4,384,400
2025-07-25	19.570	19.880	19.550	19.820	19.584	3,791,900
2025-07-24	19.490	19.690	19.460	19.580	19.347	2,956,400
2025-07-23	19.510	19.630	19.400	19.540	19.307	3,183,700

← NewerPage 5 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.