OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.250	17.820	16.000	17.770	17.770	12,524,442
2026-10-22	17.600	17.850	16.290	16.370	16.370	10,225,906
2026-10-21	16.840	17.670	16.650	17.570	17.570	9,472,354
2026-10-20	16.560	17.270	16.300	16.900	16.900	7,852,574
2026-10-19	16.200	16.870	16.010	16.560	16.560	7,468,111
2026-10-16	16.050	16.730	15.850	16.100	16.100	6,912,065
2026-10-15	15.400	16.070	15.210	15.690	15.690	5,415,434
2026-10-14	16.780	16.780	15.660	15.700	15.700	8,240,102
2026-10-13	16.440	16.880	16.200	16.680	16.680	4,804,436
2026-10-12	17.000	17.010	16.630	16.800	16.800	2,997,200
2026-10-09	17.000	17.100	16.350	16.990	16.990	5,829,423
2026-10-08	17.300	17.560	16.780	16.960	16.960	4,267,547
2026-09-30	17.400	17.510	17.130	17.140	17.140	3,312,400
2026-09-29	17.290	17.680	17.100	17.370	17.370	4,161,625
2026-09-28	17.910	17.980	17.040	17.040	17.040	5,328,243
2026-09-24	17.730	18.080	17.720	17.830	17.830	4,039,800
2026-09-23	18.100	18.100	17.760	17.800	17.800	4,683,303
2026-09-22	18.160	18.270	18.000	18.110	18.110	4,868,831
2026-09-21	18.170	18.270	17.910	18.080	18.080	4,694,299
2026-09-18	18.400	18.400	17.920	18.090	18.090	5,806,249
2026-09-17	17.670	18.300	17.640	18.180	18.180	8,111,319
2026-09-16	17.300	18.000	17.000	17.640	17.640	6,988,718
2026-09-15	18.580	18.650	17.300	17.330	17.330	9,643,835
2026-09-14	18.760	18.970	18.500	18.500	18.500	6,132,200
2026-09-11	18.010	19.000	17.910	18.940	18.940	10,339,275
2026-09-10	18.400	18.440	18.010	18.100	18.100	4,612,300
2026-09-09	18.320	18.740	18.240	18.500	18.500	5,541,851
2026-09-08	18.270	18.680	18.080	18.410	18.410	7,849,100
2026-09-07	18.480	18.520	18.150	18.390	18.390	6,352,225
2026-09-04	18.240	18.450	18.000	18.410	18.410	9,580,347
2026-09-03	18.000	18.260	17.730	18.030	18.030	7,430,897
2026-09-02	17.500	18.200	17.430	17.930	17.930	9,024,131
2026-09-01	18.450	18.500	17.640	17.760	17.760	14,364,109
2026-08-31	18.430	18.440	18.000	18.250	18.250	8,579,850
2026-08-28	19.050	19.100	18.440	18.620	18.620	15,616,225
2026-08-27	20.790	20.860	19.270	19.300	19.300	28,397,373
2026-08-26	22.010	22.400	20.500	21.100	21.100	22,246,363
2026-08-25	21.910	23.190	21.550	23.010	23.010	17,106,174
2026-08-24	22.890	23.330	20.690	22.000	22.000	19,968,850
2026-08-21	21.790	22.970	21.410	22.660	22.660	21,591,996
2026-08-20	20.050	22.290	20.000	21.830	21.830	21,283,803
2026-08-19	20.590	20.970	19.700	19.800	19.800	11,494,900
2026-08-18	20.630	21.040	20.350	20.790	20.790	9,562,100
2026-08-17	20.230	20.720	19.990	20.610	20.610	7,658,150
2026-08-14	19.910	20.280	19.570	20.230	20.230	8,510,825
2026-08-13	19.990	20.760	19.800	19.850	19.850	10,022,300
2026-08-12	19.670	20.070	19.660	19.990	19.990	4,842,100
2026-08-11	20.080	20.080	19.600	19.710	19.710	5,765,575
2026-08-10	20.500	20.510	19.730	20.110	20.110	7,841,150
2026-08-07	19.900	20.450	19.690	20.430	20.430	9,449,609
2026-08-06	19.490	20.200	19.490	19.900	19.900	11,019,142
2026-08-05	18.600	21.240	18.550	20.000	20.000	21,498,000
2026-08-04	18.530	18.880	17.810	18.660	18.660	10,493,960
2026-08-03	17.190	18.370	17.020	18.170	18.170	13,355,824
2026-07-31	16.200	17.500	16.200	17.190	17.190	17,413,797
2026-07-30	16.260	16.720	15.550	15.810	15.810	9,207,175
2026-07-29	16.450	16.560	15.750	16.290	16.290	11,324,526
2026-07-28	17.000	17.320	16.300	16.430	16.430	10,446,400
2026-07-27	16.340	17.190	16.340	17.190	17.190	9,847,643
2026-07-24	16.910	17.220	16.500	16.510	16.510	7,799,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0130 CNY
2023-07-14	0.0120 CNY
2022-07-06	0.0180 CNY
2021-06-17	0.0400 CNY
2020-06-04	0.0550 CNY
2019-07-03	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.