Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.510	19.630	19.400	19.540	19.307	3,183,700
2025-07-22	19.730	19.770	19.470	19.570	19.337	3,222,600
2025-07-21	19.710	19.830	19.500	19.770	19.535	3,276,500
2025-07-18	19.620	20.050	19.560	19.710	19.475	4,609,400
2025-07-17	19.540	19.610	19.390	19.550	19.317	2,978,700
2025-07-16	19.550	19.690	19.460	19.540	19.307	2,959,800
2025-07-15	19.600	19.630	19.200	19.500	19.268	3,343,800
2025-07-14	19.490	19.760	19.330	19.610	19.377	3,196,400
2025-07-11	19.320	19.650	19.180	19.570	19.337	4,666,900
2025-07-10	19.370	19.680	19.170	19.350	19.120	3,309,000
2025-07-09	19.470	19.620	19.380	19.420	19.189	2,954,000
2025-07-08	19.380	19.600	19.310	19.520	19.288	2,855,600
2025-07-07	19.290	19.400	19.110	19.400	19.169	2,397,879
2025-07-04	19.450	19.560	19.110	19.270	19.041	3,366,400
2025-07-03	19.370	19.770	19.280	19.520	19.288	3,958,300
2025-07-02	19.470	19.500	19.210	19.370	19.139	2,796,554
2025-07-01	19.600	19.660	19.270	19.500	19.268	4,688,400
2025-06-30	20.090	20.100	19.440	19.570	19.337	11,029,100
2025-06-27	20.000	20.450	19.820	20.170	19.930	5,972,900
2025-06-26	19.920	20.050	19.770	19.950	19.713	3,705,681
2025-06-25	19.870	19.970	19.680	19.920	19.683	3,547,281
2025-06-24	19.380	19.870	19.270	19.830	19.594	3,277,100
2025-06-23	18.900	19.400	18.800	19.330	19.100	2,776,283
2025-06-20	19.300	19.390	18.750	18.920	18.695	3,623,327
2025-06-19	19.680	19.900	19.210	19.290	19.060	3,370,800
2025-06-18	19.790	20.000	19.570	19.750	19.515	3,848,200
2025-06-17	19.900	19.980	19.530	19.730	19.495	3,699,600
2025-06-16	19.230	20.000	19.230	19.940	19.703	5,037,000
2025-06-13	20.180	20.180	19.300	19.390	19.159	5,749,060
2025-06-12	19.560	20.300	19.460	20.180	19.940	8,278,260
2025-06-11	19.410	19.740	19.330	19.540	19.307	3,932,860
2025-06-10	19.500	19.590	19.120	19.510	19.278	5,343,300
2025-06-09	19.190	19.650	19.050	19.550	19.317	6,356,223
2025-06-06	19.470	19.500	19.070	19.210	18.981	5,070,223
2025-06-05	19.780	19.780	19.220	19.380	19.149	8,944,200
2025-06-04	18.770	19.870	18.680	19.870	19.634	13,249,040
2025-06-03	18.500	18.900	18.500	18.860	18.636	3,137,100
2025-05-30	18.940	18.940	18.480	18.610	18.389	2,994,300
2025-05-29	18.490	18.950	18.410	18.950	18.724	3,789,800
2025-05-28	18.640	18.730	18.320	18.430	18.211	2,145,900
2025-05-27	18.850	18.880	18.470	18.630	18.408	3,050,219
2025-05-26	18.330	19.000	18.310	18.930	18.705	5,136,122
2025-05-23	18.490	18.940	18.360	18.450	18.230	5,121,150
2025-05-22	18.410	18.590	18.200	18.270	18.053	2,355,500
2025-05-21	18.780	18.800	18.310	18.420	18.201	2,363,400
2025-05-20	18.630	19.050	18.540	18.990	18.468	3,596,100
2025-05-19	18.310	18.990	18.130	18.700	18.186	4,147,200
2025-05-16	18.170	18.340	18.010	18.290	17.787	1,957,099
2025-05-15	18.360	18.400	18.100	18.160	17.660	2,666,800
2025-05-14	18.340	18.530	18.200	18.370	17.865	2,501,700
2025-05-13	18.550	18.590	18.310	18.330	17.826	1,965,200
2025-05-12	18.360	18.520	18.260	18.450	17.942	2,184,800
2025-05-09	18.600	18.600	18.220	18.270	17.767	2,521,200
2025-05-08	18.380	18.550	18.260	18.520	18.010	2,668,700
2025-05-07	18.610	18.610	18.180	18.360	17.855	4,184,700
2025-05-06	18.330	18.410	18.140	18.360	17.855	3,581,021
2025-04-30	17.790	18.180	17.790	18.060	17.563	2,729,200
2025-04-29	17.450	17.880	17.380	17.850	17.359	3,092,100
2025-04-28	17.930	18.140	17.450	17.590	17.106	3,408,121
2025-04-25	17.450	18.370	17.450	18.020	17.524	6,935,800

← NewerPage 6 of 20 · 1,191 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.