Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.920	19.200	18.740	19.090	18.565	4,749,643
2024-10-25	18.550	19.100	18.410	18.800	18.283	5,857,402
2024-10-24	19.020	19.100	18.410	18.520	18.010	6,944,000
2024-10-23	19.180	20.180	19.120	19.390	18.857	11,110,666
2024-10-22	19.390	19.400	18.810	19.100	18.575	6,859,202
2024-10-21	19.120	19.660	18.900	19.390	18.857	8,428,175
2024-10-18	18.130	19.490	18.130	18.910	18.390	8,112,249
2024-10-17	18.560	19.020	18.350	18.390	17.884	6,738,684
2024-10-16	17.550	18.470	17.500	18.320	17.816	5,449,200
2024-10-15	18.350	19.040	18.000	18.030	17.534	7,844,700
2024-10-14	17.950	18.610	17.260	18.590	18.079	8,009,430
2024-10-11	18.590	19.180	17.140	17.830	17.339	9,622,000
2024-10-10	19.860	20.050	18.520	18.690	18.176	8,903,416
2024-10-09	20.770	21.850	18.980	18.980	18.458	14,256,665
2024-10-08	23.210	23.440	20.000	22.870	22.241	24,123,624
2024-09-30	17.650	20.000	17.200	19.880	19.333	19,596,899
2024-09-27	16.450	17.560	16.150	17.290	16.814	15,253,781
2024-09-26	15.630	16.450	15.550	16.450	15.997	10,919,901
2024-09-25	15.400	16.150	15.370	15.810	15.375	11,654,082
2024-09-24	15.290	15.570	14.830	15.470	15.044	11,757,105
2024-09-23	15.000	15.880	14.670	15.610	15.181	12,856,083
2024-09-20	14.670	15.020	14.660	14.890	14.480	5,740,100
2024-09-19	14.460	14.850	14.300	14.790	14.383	4,561,600
2024-09-18	14.480	14.700	14.040	14.380	13.984	4,813,166
2024-09-13	14.670	14.940	14.310	14.630	14.228	7,273,500
2024-09-12	14.700	15.290	14.540	14.860	14.451	7,727,766
2024-09-11	14.540	14.790	14.450	14.620	14.218	4,387,200
2024-09-10	14.130	14.780	14.040	14.690	14.286	7,249,000
2024-09-09	13.850	14.910	13.700	14.320	13.926	4,994,400
2024-09-06	14.280	14.390	13.920	13.960	13.576	2,612,300
2024-09-05	14.150	14.380	14.090	14.360	13.965	3,148,300
2024-09-04	14.070	14.330	14.020	14.200	13.809	3,393,371
2024-09-03	13.650	14.350	13.650	14.240	13.848	4,902,200
2024-09-02	14.070	14.100	13.710	13.720	13.343	2,645,300
2024-08-30	13.370	14.240	13.350	14.050	13.663	5,123,071
2024-08-29	13.220	13.450	12.970	13.300	12.934	1,796,300
2024-08-28	13.020	13.350	12.770	13.200	12.837	2,065,900
2024-08-27	13.630	13.860	12.990	13.060	12.701	3,043,052
2024-08-26	13.460	13.830	13.330	13.630	13.255	2,031,000
2024-08-23	13.530	13.760	13.350	13.580	13.206	1,782,500
2024-08-22	13.790	14.040	13.480	13.530	13.158	2,164,700
2024-08-21	13.680	14.070	13.650	13.790	13.411	1,619,100
2024-08-20	13.990	14.080	13.650	13.740	13.362	1,718,300
2024-08-19	14.060	14.180	13.900	14.010	13.625	1,993,200
2024-08-16	13.880	14.130	13.880	14.020	13.634	2,339,735
2024-08-15	13.510	14.000	13.310	13.940	13.556	3,373,500
2024-08-14	13.460	13.660	13.400	13.540	13.168	1,731,202
2024-08-13	13.290	13.500	13.120	13.500	13.129	1,861,500
2024-08-12	13.470	13.550	13.110	13.290	12.924	2,792,101
2024-08-09	13.940	14.030	13.430	13.440	13.070	3,578,490
2024-08-08	14.030	14.230	13.740	13.880	13.498	5,664,756
2024-08-07	13.930	14.790	13.890	14.450	14.052	8,287,690
2024-08-06	13.640	14.410	13.470	14.130	13.741	5,643,990
2024-08-05	13.860	14.240	13.400	13.470	13.099	5,004,690
2024-08-02	14.200	14.270	13.710	13.750	13.372	2,852,695
2024-08-01	14.300	14.430	14.130	14.260	13.868	2,546,283
2024-07-31	13.700	14.300	13.630	14.300	13.907	3,629,567
2024-07-30	13.580	13.790	13.430	13.680	13.304	1,966,700
2024-07-29	13.570	13.720	13.270	13.630	13.255	2,028,912
2024-07-26	13.460	13.650	13.330	13.540	13.168	2,028,695

← NewerPage 9 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.