OMH SCIENCE Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.200 | 5.310 | 5.040 | 5.090 | 5.087 | 15,901,513 |
| 2024-04-29 | 4.990 | 5.550 | 4.990 | 5.260 | 5.257 | 26,114,494 |
| 2024-04-26 | 4.870 | 4.950 | 4.710 | 4.880 | 4.877 | 12,549,298 |
| 2024-04-25 | 4.810 | 4.950 | 4.810 | 4.820 | 4.817 | 12,042,279 |
| 2024-04-24 | 4.460 | 4.850 | 4.450 | 4.820 | 4.817 | 17,078,198 |
| 2024-04-23 | 4.440 | 4.590 | 4.410 | 4.550 | 4.547 | 8,880,498 |
| 2024-04-22 | 4.560 | 4.580 | 4.330 | 4.410 | 4.407 | 10,289,025 |
| 2024-04-19 | 4.540 | 4.740 | 4.530 | 4.570 | 4.567 | 14,184,427 |
| 2024-04-18 | 4.630 | 4.710 | 4.460 | 4.580 | 4.577 | 14,982,446 |
| 2024-04-17 | 4.100 | 4.690 | 4.100 | 4.660 | 4.657 | 21,770,121 |
| 2024-04-16 | 4.620 | 4.620 | 3.980 | 4.020 | 4.018 | 17,856,917 |
| 2024-04-15 | 4.980 | 5.040 | 4.500 | 4.640 | 4.637 | 18,059,250 |
| 2024-04-12 | 5.150 | 5.230 | 4.990 | 5.010 | 5.007 | 8,553,425 |
| 2024-04-11 | 5.080 | 5.210 | 5.030 | 5.160 | 5.157 | 8,503,375 |
| 2024-04-10 | 5.220 | 5.290 | 5.020 | 5.100 | 5.097 | 9,144,200 |
| 2024-04-09 | 5.140 | 5.280 | 5.130 | 5.210 | 5.207 | 8,189,950 |
| 2024-04-08 | 5.420 | 5.420 | 5.140 | 5.160 | 5.157 | 12,198,657 |
| 2024-04-03 | 5.590 | 5.590 | 5.350 | 5.420 | 5.417 | 10,213,898 |
| 2024-04-02 | 5.700 | 5.710 | 5.520 | 5.590 | 5.587 | 11,174,671 |
| 2024-04-01 | 5.660 | 5.740 | 5.650 | 5.680 | 5.676 | 10,262,950 |
| 2024-03-29 | 5.520 | 5.660 | 5.500 | 5.610 | 5.606 | 6,192,350 |
| 2024-03-28 | 5.300 | 5.620 | 5.270 | 5.560 | 5.557 | 15,249,625 |
| 2024-03-27 | 5.640 | 5.660 | 5.310 | 5.320 | 5.317 | 13,625,174 |
| 2024-03-26 | 5.720 | 5.790 | 5.490 | 5.660 | 5.656 | 17,205,650 |
| 2024-03-25 | 6.070 | 6.090 | 5.750 | 5.750 | 5.746 | 18,651,800 |
| 2024-03-22 | 6.280 | 6.290 | 6.060 | 6.070 | 6.066 | 22,544,785 |
| 2024-03-21 | 6.490 | 6.500 | 6.210 | 6.350 | 6.346 | 25,881,860 |
| 2024-03-20 | 6.180 | 6.450 | 6.150 | 6.430 | 6.426 | 32,112,155 |
| 2024-03-19 | 6.390 | 6.570 | 6.210 | 6.220 | 6.216 | 35,815,695 |
| 2024-03-18 | 6.220 | 6.550 | 6.210 | 6.340 | 6.336 | 41,020,958 |
| 2024-03-15 | 5.970 | 6.030 | 5.830 | 6.030 | 6.026 | 19,828,898 |
| 2024-03-14 | 6.100 | 6.230 | 5.780 | 5.930 | 5.926 | 30,237,550 |
| 2024-03-13 | 6.070 | 6.390 | 6.000 | 6.180 | 6.176 | 36,122,026 |
| 2024-03-12 | 6.160 | 6.160 | 6.010 | 6.090 | 6.086 | 23,212,793 |
| 2024-03-11 | 6.100 | 6.120 | 5.930 | 6.090 | 6.086 | 26,522,936 |
| 2024-03-08 | 6.250 | 6.330 | 6.030 | 6.220 | 6.216 | 36,717,324 |
| 2024-03-07 | 6.050 | 6.650 | 6.050 | 6.440 | 6.436 | 60,675,410 |
| 2024-03-06 | 5.930 | 6.120 | 5.930 | 6.050 | 6.046 | 25,376,824 |
| 2024-03-05 | 6.160 | 6.160 | 5.980 | 5.990 | 5.986 | 32,384,550 |
| 2024-03-04 | 6.040 | 6.330 | 5.900 | 6.270 | 6.266 | 43,512,793 |
| 2024-03-01 | 6.260 | 6.360 | 6.020 | 6.110 | 6.106 | 46,193,350 |
| 2024-02-29 | 5.880 | 6.420 | 5.820 | 6.400 | 6.396 | 64,075,540 |
| 2024-02-28 | 7.120 | 7.560 | 6.340 | 6.340 | 6.336 | 102,897,586 |
| 2024-02-27 | 7.140 | 7.920 | 6.950 | 7.920 | 7.915 | 94,147,327 |
| 2024-02-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.596 | 5,773,275 |
| 2024-02-23 | 4.670 | 5.500 | 4.670 | 5.500 | 5.497 | 56,329,509 |
| 2024-02-22 | 4.430 | 4.680 | 4.300 | 4.580 | 4.577 | 19,831,939 |
| 2024-02-21 | 4.010 | 4.400 | 3.940 | 4.260 | 4.257 | 17,059,441 |
| 2024-02-20 | 3.940 | 4.090 | 3.810 | 4.050 | 4.047 | 14,904,064 |
| 2024-02-19 | 3.750 | 4.070 | 3.720 | 3.920 | 3.918 | 20,500,198 |
| 2024-02-08 | 3.210 | 3.700 | 3.100 | 3.680 | 3.678 | 22,486,168 |
| 2024-02-07 | 3.620 | 3.640 | 3.100 | 3.220 | 3.218 | 23,388,144 |
| 2024-02-06 | 3.600 | 3.780 | 3.100 | 3.630 | 3.628 | 31,160,320 |
| 2024-02-05 | 4.530 | 4.530 | 3.650 | 3.710 | 3.708 | 22,759,841 |
| 2024-02-02 | 4.780 | 4.920 | 4.350 | 4.530 | 4.527 | 12,076,730 |
| 2024-02-01 | 5.030 | 5.040 | 4.680 | 4.790 | 4.787 | 11,275,350 |
| 2024-01-31 | 5.160 | 5.320 | 4.910 | 5.030 | 5.027 | 13,219,750 |
| 2024-01-30 | 5.600 | 5.610 | 5.360 | 5.400 | 5.397 | 5,502,925 |
| 2024-01-29 | 5.780 | 5.890 | 5.580 | 5.600 | 5.597 | 5,834,230 |
| 2024-01-26 | 5.750 | 5.890 | 5.730 | 5.760 | 5.756 | 7,034,700 |
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.