Shandong Shanda Oumasoft CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.510	18.110	17.460	17.970	17.022	3,210,441
2022-05-09	17.520	18.570	17.400	18.000	17.051	5,863,763
2022-05-06	15.980	19.610	15.680	18.440	17.467	7,606,263
2022-05-05	15.690	16.470	15.670	16.340	15.478	1,142,156
2022-04-29	15.280	15.980	15.000	15.830	14.995	1,440,802
2022-04-28	15.500	15.640	14.740	14.850	14.067	1,264,500
2022-04-27	15.410	15.780	14.800	15.720	14.891	1,398,962
2022-04-26	16.230	16.560	15.330	15.410	14.597	1,388,145
2022-04-25	18.020	18.300	16.160	16.190	15.336	1,764,898
2022-04-22	17.990	18.400	17.910	18.340	17.373	1,095,010
2022-04-21	18.510	18.670	17.880	17.910	16.965	934,798
2022-04-20	18.840	19.380	18.500	18.670	17.685	1,025,107
2022-04-19	18.290	18.620	18.250	18.520	17.543	763,294
2022-04-18	17.850	18.390	17.630	18.330	17.363	889,402
2022-04-15	18.360	18.480	17.700	17.880	16.937	1,016,098
2022-04-14	18.200	18.610	18.200	18.340	17.373	657,826
2022-04-13	18.660	18.720	18.230	18.240	17.278	641,199
2022-04-12	18.330	18.790	18.200	18.770	17.780	750,900
2022-04-11	19.120	19.170	18.150	18.370	17.401	1,327,044
2022-04-08	19.850	20.000	19.120	19.160	18.149	1,398,596
2022-04-07	20.400	20.630	19.800	19.850	18.803	1,292,900
2022-04-06	20.150	20.850	20.150	20.620	19.532	1,222,606
2022-04-01	20.660	20.660	20.080	20.130	19.068	1,222,896
2022-03-31	20.600	20.820	20.470	20.690	19.599	1,058,396
2022-03-30	20.700	20.850	20.430	20.670	19.580	1,108,907
2022-03-29	21.320	21.450	20.560	20.650	19.561	1,250,394
2022-03-28	21.240	21.650	20.700	21.360	20.233	918,400
2022-03-25	21.370	21.750	21.310	21.310	20.186	828,418
2022-03-24	21.780	21.890	21.310	21.350	20.224	975,318
2022-03-23	21.900	22.000	21.690	21.840	20.688	995,400
2022-03-22	22.360	22.360	21.800	21.870	20.716	1,074,057
2022-03-21	22.000	22.370	21.810	22.150	20.982	1,341,747
2022-03-18	21.860	22.430	21.580	21.800	20.650	1,412,298
2022-03-17	21.140	21.930	21.140	21.620	20.480	1,912,279
2022-03-16	20.890	21.200	20.170	21.110	19.997	1,746,814
2022-03-15	21.800	21.870	20.380	20.400	19.324	1,533,131
2022-03-14	22.010	22.360	21.630	21.650	20.508	1,172,928
2022-03-11	22.200	22.480	21.610	22.380	21.200	1,582,898
2022-03-10	22.050	22.840	22.050	22.330	21.152	1,948,000
2022-03-09	22.550	22.590	20.800	21.630	20.489	1,862,500
2022-03-08	23.410	23.710	22.340	22.410	21.228	1,646,150
2022-03-07	23.880	24.150	23.120	23.590	22.346	1,444,450
2022-03-04	24.130	24.460	23.920	23.970	22.706	1,488,970
2022-03-03	24.660	24.770	24.070	24.130	22.857	1,336,800
2022-03-02	24.020	24.790	23.960	24.440	23.151	1,392,600
2022-03-01	24.190	24.410	23.980	24.300	23.018	1,213,400
2022-02-28	24.600	24.710	23.740	24.180	22.905	1,426,066
2022-02-25	24.480	25.100	24.310	24.510	23.217	1,769,398
2022-02-24	25.430	25.430	24.000	24.530	23.236	3,443,029
2022-02-23	24.710	25.500	24.610	25.500	24.155	3,603,945
2022-02-22	24.670	25.080	24.370	24.690	23.388	2,997,296
2022-02-21	24.290	25.490	24.260	24.980	23.662	4,839,937
2022-02-18	23.450	25.680	23.320	24.450	23.160	4,872,498
2022-02-17	23.010	23.660	23.010	23.480	22.242	1,883,633
2022-02-16	23.080	23.660	23.080	23.650	22.403	2,406,434
2022-02-15	22.720	22.870	22.470	22.800	21.597	938,697
2022-02-14	22.560	22.880	22.390	22.710	21.512	904,400
2022-02-11	23.110	23.200	22.500	22.550	21.361	1,262,494
2022-02-10	23.500	23.500	23.030	23.200	21.976	1,679,330
2022-02-09	23.400	23.720	23.110	23.600	22.355	1,799,092

← NewerPage 19 of 20 · 1,192 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.