Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.080	17.200	16.790	16.990	16.523	2,704,000
2025-01-17	16.610	16.880	16.490	16.790	16.328	1,870,400
2025-01-16	16.810	16.880	16.510	16.730	16.270	2,924,300
2025-01-15	16.580	17.060	16.400	16.820	16.357	4,701,200
2025-01-14	15.710	16.550	15.650	16.520	16.066	3,583,200
2025-01-13	15.330	15.770	15.020	15.590	15.161	2,300,900
2025-01-10	15.920	16.100	15.390	15.410	14.986	2,099,200
2025-01-09	15.790	16.140	15.730	15.950	15.511	2,560,800
2025-01-08	15.910	16.140	15.370	15.880	15.443	3,155,500
2025-01-07	15.800	16.070	15.590	16.050	15.608	3,061,500
2025-01-06	15.540	16.050	15.050	15.720	15.288	3,110,900
2025-01-03	16.680	16.810	15.600	15.630	15.200	3,546,200
2025-01-02	17.070	17.270	16.290	16.580	16.124	3,451,200
2024-12-31	17.900	18.030	17.070	17.080	16.610	3,459,400
2024-12-30	17.610	17.960	17.230	17.880	17.388	2,901,178
2024-12-27	17.710	18.070	17.600	17.730	17.242	2,789,100
2024-12-26	17.360	17.950	17.360	17.700	17.213	3,042,500
2024-12-25	17.980	18.030	17.190	17.330	16.853	3,774,700
2024-12-24	18.000	18.180	17.580	18.030	17.534	3,606,921
2024-12-23	19.250	19.300	17.770	17.820	17.330	5,617,513
2024-12-20	19.120	19.450	18.930	19.240	18.711	4,563,900
2024-12-19	18.360	19.230	18.260	19.160	18.633	5,869,602
2024-12-18	18.680	18.950	17.900	18.620	18.108	5,125,000
2024-12-17	19.440	19.440	18.260	18.370	17.865	6,013,167
2024-12-16	19.870	20.000	19.180	19.440	18.905	5,758,992
2024-12-13	20.360	20.550	19.800	19.820	19.275	10,455,660
2024-12-12	20.460	21.670	20.460	20.690	20.121	17,840,944
2024-12-11	19.400	23.140	19.160	21.100	20.519	13,117,490
2024-12-10	19.700	19.850	19.270	19.370	18.837	6,609,000
2024-12-09	19.550	19.570	18.960	19.240	18.711	4,506,400
2024-12-06	19.300	19.660	18.970	19.400	18.866	6,168,513
2024-12-05	18.680	19.250	18.650	19.150	18.623	5,437,089
2024-12-04	19.250	19.250	18.520	18.680	18.166	4,314,100
2024-12-03	19.140	19.330	18.700	19.190	18.662	5,004,690
2024-12-02	18.870	19.140	18.650	19.120	18.594	5,116,508
2024-11-29	18.550	19.080	18.310	18.850	18.331	4,967,088
2024-11-28	18.790	19.140	18.450	18.500	17.991	5,468,489
2024-11-27	17.930	18.790	17.340	18.790	18.273	6,726,500
2024-11-26	18.200	18.690	17.870	17.900	17.408	3,785,709
2024-11-25	17.900	18.290	17.380	18.270	17.767	4,355,000
2024-11-22	18.490	19.280	17.800	17.810	17.320	6,490,600
2024-11-21	18.600	18.850	18.310	18.610	18.098	3,598,600
2024-11-20	18.010	18.720	17.980	18.600	18.088	4,022,477
2024-11-19	17.500	18.100	17.230	18.080	17.583	4,902,500
2024-11-18	18.720	18.980	17.060	17.300	16.824	7,450,300
2024-11-15	19.240	19.880	18.730	18.730	18.215	7,376,296
2024-11-14	19.600	20.080	19.160	19.180	18.652	7,330,284
2024-11-13	19.120	19.980	19.050	19.770	19.226	9,332,404
2024-11-12	19.990	20.270	19.110	19.300	18.769	12,371,200
2024-11-11	18.650	19.420	18.600	19.420	18.886	8,342,600
2024-11-08	18.750	19.260	18.620	18.770	18.254	7,231,127
2024-11-07	18.060	18.650	17.950	18.650	18.137	6,578,500
2024-11-06	18.200	18.630	17.980	18.180	17.680	7,239,200
2024-11-05	17.760	18.600	17.760	18.530	18.020	4,834,955
2024-11-04	17.300	17.850	17.250	17.810	17.320	3,736,000
2024-11-01	18.780	18.780	17.220	17.320	16.843	8,519,557
2024-10-31	18.980	19.360	18.600	18.950	18.429	9,120,665
2024-10-30	18.380	19.660	18.150	19.170	18.643	8,160,755
2024-10-29	19.140	19.370	18.420	18.450	17.942	5,372,500
2024-10-28	18.920	19.200	18.740	19.090	18.565	4,749,643

← NewerPage 8 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.