OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.480	5.770	5.480	5.770	5.766	10,556,225
2024-01-24	5.370	5.490	5.230	5.470	5.467	12,655,995
2024-01-23	5.600	5.620	5.190	5.350	5.347	18,787,300
2024-01-22	5.910	5.910	5.450	5.670	5.666	10,762,600
2024-01-19	6.040	6.060	5.850	5.870	5.866	6,889,075
2024-01-18	6.120	6.180	5.780	6.100	6.096	10,411,525
2024-01-17	6.360	6.360	6.130	6.150	6.146	6,062,875
2024-01-16	6.400	6.430	6.210	6.360	6.356	8,035,875
2024-01-15	6.520	6.550	6.400	6.420	6.416	7,403,000
2024-01-12	6.790	6.800	6.560	6.560	6.556	10,895,900
2024-01-11	6.710	6.830	6.630	6.790	6.786	9,550,250
2024-01-10	6.950	7.030	6.710	6.710	6.706	13,330,925
2024-01-09	6.690	7.090	6.620	6.970	6.966	18,326,925
2024-01-08	6.730	6.990	6.570	6.780	6.776	15,706,985
2024-01-05	6.850	6.900	6.640	6.700	6.696	4,032,100
2024-01-04	6.880	6.880	6.790	6.830	6.826	3,825,900
2024-01-03	6.920	6.970	6.790	6.860	6.856	5,311,400
2024-01-02	6.880	6.970	6.880	6.930	6.926	5,152,600
2023-12-29	6.740	6.910	6.720	6.910	6.906	5,365,350
2023-12-28	6.490	6.770	6.410	6.750	6.746	7,984,225
2023-12-27	6.460	6.510	6.390	6.490	6.486	4,232,216
2023-12-26	6.650	6.650	6.400	6.420	6.416	7,152,475
2023-12-25	6.690	6.740	6.590	6.650	6.646	5,105,125
2023-12-22	6.880	6.920	6.670	6.720	6.716	6,331,700
2023-12-21	6.800	6.900	6.590	6.880	6.876	9,310,300
2023-12-20	6.780	6.990	6.780	6.800	6.796	8,820,070
2023-12-19	6.760	6.830	6.650	6.800	6.796	6,742,716
2023-12-18	6.930	6.950	6.690	6.720	6.716	8,627,875
2023-12-15	7.140	7.220	6.930	6.960	6.956	12,733,120
2023-12-14	6.940	7.160	6.940	7.030	7.026	9,420,429
2023-12-13	6.850	7.040	6.810	6.930	6.926	8,599,200
2023-12-12	6.790	6.850	6.730	6.830	6.826	4,617,521
2023-12-11	6.710	6.810	6.650	6.780	6.776	6,450,350
2023-12-08	6.860	6.920	6.740	6.750	6.746	5,217,500
2023-12-07	6.920	6.940	6.790	6.850	6.846	6,254,766
2023-12-06	6.920	7.010	6.890	6.900	6.896	6,124,716
2023-12-05	7.070	7.080	6.890	6.900	6.896	6,215,541
2023-12-04	7.090	7.160	7.070	7.090	7.086	5,315,525
2023-12-01	7.060	7.120	6.990	7.070	7.066	5,494,408
2023-11-30	7.150	7.260	6.990	7.050	7.046	6,256,200
2023-11-29	7.210	7.290	7.120	7.150	7.146	5,333,235
2023-11-28	7.130	7.270	7.080	7.200	7.195	5,628,000
2023-11-27	7.050	7.180	7.050	7.120	7.116	6,032,805
2023-11-24	7.250	7.250	7.030	7.080	7.076	7,454,875
2023-11-23	7.190	7.280	7.160	7.240	7.235	5,460,000
2023-11-22	7.300	7.360	7.190	7.210	7.205	6,881,700
2023-11-21	7.450	7.470	7.300	7.330	7.325	7,084,129
2023-11-20	7.350	7.480	7.280	7.450	7.445	6,885,725
2023-11-17	7.240	7.350	7.220	7.320	7.315	6,583,012
2023-11-16	7.320	7.400	7.230	7.250	7.245	5,390,104
2023-11-15	7.310	7.350	7.250	7.340	7.335	6,839,950
2023-11-14	7.240	7.270	7.190	7.260	7.255	6,328,500
2023-11-13	7.150	7.250	7.150	7.230	7.225	7,883,550
2023-11-10	7.120	7.220	7.080	7.130	7.126	5,691,525
2023-11-09	7.180	7.230	7.120	7.150	7.146	6,072,350
2023-11-08	7.230	7.310	7.140	7.190	7.185	8,526,250
2023-11-07	7.260	7.280	7.150	7.240	7.235	7,821,975
2023-11-06	7.220	7.280	7.150	7.260	7.255	7,761,925
2023-11-03	6.920	7.320	6.900	7.160	7.156	15,156,673
2023-11-02	6.960	7.020	6.840	6.850	6.846	3,911,920

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.