OMH SCIENCE Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.410 | 5.560 | 5.230 | 5.370 | 5.367 | 31,107,967 |
| 2024-07-26 | 5.040 | 5.250 | 5.030 | 5.190 | 5.187 | 18,302,167 |
| 2024-07-25 | 4.890 | 5.070 | 4.820 | 5.020 | 5.017 | 16,476,900 |
| 2024-07-24 | 5.000 | 5.190 | 4.960 | 5.030 | 5.027 | 22,830,075 |
| 2024-07-23 | 5.240 | 5.580 | 5.110 | 5.160 | 5.157 | 33,312,274 |
| 2024-07-22 | 5.000 | 5.360 | 4.980 | 5.240 | 5.237 | 30,849,858 |
| 2024-07-19 | 4.840 | 4.970 | 4.800 | 4.930 | 4.927 | 12,030,103 |
| 2024-07-18 | 4.910 | 4.940 | 4.730 | 4.860 | 4.857 | 20,034,031 |
| 2024-07-17 | 5.250 | 5.260 | 5.000 | 5.010 | 5.007 | 20,908,859 |
| 2024-07-16 | 5.200 | 5.290 | 5.110 | 5.270 | 5.267 | 17,790,084 |
| 2024-07-15 | 5.370 | 5.450 | 5.180 | 5.260 | 5.257 | 21,236,800 |
| 2024-07-12 | 5.580 | 5.650 | 5.360 | 5.390 | 5.387 | 32,691,342 |
| 2024-07-11 | 5.670 | 5.750 | 5.510 | 5.680 | 5.676 | 35,264,975 |
| 2024-07-10 | 5.490 | 5.800 | 5.440 | 5.640 | 5.636 | 46,917,001 |
| 2024-07-09 | 5.280 | 5.640 | 5.180 | 5.610 | 5.606 | 50,724,128 |
| 2024-07-08 | 5.540 | 5.650 | 5.330 | 5.370 | 5.367 | 46,576,502 |
| 2024-07-05 | 5.800 | 6.220 | 5.540 | 5.610 | 5.606 | 79,513,672 |
| 2024-07-04 | 4.970 | 5.930 | 4.930 | 5.930 | 5.926 | 89,638,215 |
| 2024-07-03 | 5.270 | 5.290 | 4.920 | 4.940 | 4.937 | 33,565,612 |
| 2024-07-02 | 5.180 | 5.580 | 5.130 | 5.310 | 5.307 | 49,120,089 |
| 2024-07-01 | 5.660 | 5.660 | 5.080 | 5.310 | 5.307 | 59,436,750 |
| 2024-06-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.736 | 19,269,025 |
| 2024-06-27 | 4.710 | 5.000 | 4.670 | 4.780 | 4.777 | 23,389,800 |
| 2024-06-26 | 4.460 | 4.710 | 4.310 | 4.700 | 4.697 | 15,916,250 |
| 2024-06-25 | 4.400 | 4.580 | 4.350 | 4.410 | 4.407 | 12,708,292 |
| 2024-06-24 | 4.630 | 4.630 | 4.380 | 4.400 | 4.397 | 13,748,950 |
| 2024-06-21 | 4.760 | 4.800 | 4.620 | 4.690 | 4.687 | 12,109,288 |
| 2024-06-20 | 5.070 | 5.090 | 4.810 | 4.830 | 4.827 | 18,528,925 |
| 2024-06-19 | 5.030 | 5.300 | 5.000 | 5.080 | 5.077 | 19,018,273 |
| 2024-06-18 | 4.780 | 5.060 | 4.760 | 5.050 | 5.047 | 22,410,600 |
| 2024-06-17 | 4.730 | 4.820 | 4.710 | 4.770 | 4.767 | 11,240,050 |
| 2024-06-14 | 4.800 | 4.830 | 4.690 | 4.750 | 4.747 | 12,524,410 |
| 2024-06-13 | 4.750 | 4.950 | 4.680 | 4.840 | 4.837 | 18,425,323 |
| 2024-06-12 | 4.650 | 4.940 | 4.650 | 4.760 | 4.757 | 18,237,354 |
| 2024-06-11 | 4.600 | 4.690 | 4.350 | 4.640 | 4.637 | 16,013,074 |
| 2024-06-07 | 4.680 | 4.880 | 4.410 | 4.600 | 4.597 | 22,523,771 |
| 2024-06-06 | 5.210 | 5.250 | 4.460 | 4.550 | 4.547 | 37,855,034 |
| 2024-06-05 | 5.650 | 5.650 | 5.250 | 5.270 | 5.267 | 33,522,119 |
| 2024-06-04 | 5.500 | 5.880 | 5.270 | 5.660 | 5.656 | 47,797,797 |
| 2024-06-03 | 5.900 | 6.050 | 5.350 | 5.550 | 5.547 | 52,491,642 |
| 2024-05-31 | 6.000 | 6.280 | 5.800 | 6.070 | 6.066 | 71,352,121 |
| 2024-05-30 | 4.730 | 5.710 | 4.700 | 5.710 | 5.706 | 30,732,154 |
| 2024-05-29 | 4.720 | 4.810 | 4.710 | 4.760 | 4.757 | 5,175,650 |
| 2024-05-28 | 4.820 | 4.830 | 4.690 | 4.700 | 4.697 | 4,817,375 |
| 2024-05-27 | 4.780 | 4.820 | 4.690 | 4.800 | 4.797 | 6,379,550 |
| 2024-05-24 | 4.870 | 4.950 | 4.780 | 4.790 | 4.787 | 5,408,300 |
| 2024-05-23 | 5.020 | 5.030 | 4.830 | 4.860 | 4.857 | 8,079,200 |
| 2024-05-22 | 5.020 | 5.110 | 5.000 | 5.020 | 5.017 | 5,959,025 |
| 2024-05-21 | 5.100 | 5.140 | 4.990 | 5.030 | 5.027 | 8,382,950 |
| 2024-05-20 | 5.180 | 5.250 | 5.120 | 5.140 | 5.137 | 8,664,600 |
| 2024-05-17 | 5.190 | 5.240 | 5.080 | 5.240 | 5.237 | 6,787,100 |
| 2024-05-16 | 5.010 | 5.210 | 5.010 | 5.140 | 5.137 | 8,592,700 |
| 2024-05-15 | 5.090 | 5.150 | 5.000 | 5.020 | 5.017 | 7,515,775 |
| 2024-05-14 | 5.040 | 5.160 | 5.010 | 5.090 | 5.087 | 8,526,300 |
| 2024-05-13 | 5.260 | 5.260 | 4.990 | 5.010 | 5.007 | 14,503,048 |
| 2024-05-10 | 5.340 | 5.500 | 5.250 | 5.290 | 5.287 | 14,932,775 |
| 2024-05-09 | 5.170 | 5.400 | 5.170 | 5.340 | 5.337 | 14,183,296 |
| 2024-05-08 | 5.320 | 5.530 | 5.200 | 5.210 | 5.207 | 21,979,950 |
| 2024-05-07 | 5.140 | 5.270 | 5.100 | 5.220 | 5.217 | 12,577,675 |
| 2024-05-06 | 5.120 | 5.250 | 5.110 | 5.150 | 5.147 | 13,491,325 |
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.