OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.890	7.020	6.840	6.950	6.946	4,205,700
2023-10-31	6.990	7.060	6.810	6.890	6.886	5,873,175
2023-10-30	6.960	7.030	6.910	7.000	6.996	5,914,598
2023-10-27	7.020	7.030	6.930	6.980	6.976	6,739,800
2023-10-26	6.850	7.050	6.750	7.030	7.026	7,556,893
2023-10-25	6.760	6.980	6.740	6.890	6.886	9,112,323
2023-10-24	6.790	6.810	6.600	6.730	6.726	9,652,275
2023-10-23	7.190	7.190	6.640	6.710	6.706	17,364,884
2023-10-20	7.790	7.920	7.700	7.780	7.775	6,176,241
2023-10-19	7.750	7.870	7.700	7.790	7.785	6,347,425
2023-10-18	7.870	7.870	7.690	7.700	7.695	6,478,675
2023-10-17	8.000	8.010	7.810	7.890	7.885	6,774,620
2023-10-16	8.130	8.190	7.950	8.010	8.005	9,501,775
2023-10-13	8.130	8.280	8.130	8.190	8.185	8,840,750
2023-10-12	8.370	8.370	8.170	8.200	8.195	13,222,095
2023-10-11	8.550	8.580	8.300	8.370	8.365	18,022,725
2023-10-10	8.540	8.830	8.520	8.600	8.595	22,418,143
2023-10-09	8.460	8.830	8.260	8.650	8.645	30,536,550
2023-09-28	9.490	9.490	8.420	8.570	8.565	34,887,309
2023-09-27	7.950	9.430	7.900	8.890	8.884	42,143,675
2023-09-26	7.800	7.960	7.730	7.890	7.885	5,715,050
2023-09-25	7.850	7.920	7.700	7.740	7.735	3,575,075
2023-09-22	7.730	7.850	7.680	7.820	7.815	3,997,775
2023-09-21	7.750	7.830	7.680	7.710	7.705	2,247,488
2023-09-20	7.840	7.890	7.740	7.790	7.785	2,890,413
2023-09-19	8.000	8.040	7.820	7.840	7.835	2,923,725
2023-09-18	7.890	8.070	7.830	8.020	8.015	3,476,100
2023-09-15	7.960	8.020	7.880	7.930	7.925	2,666,597
2023-09-14	8.020	8.040	7.890	7.940	7.935	2,109,379
2023-09-13	8.180	8.190	7.910	8.030	8.025	3,242,700
2023-09-12	8.150	8.230	8.130	8.180	8.175	2,429,869
2023-09-11	8.230	8.250	8.120	8.190	8.185	2,780,825
2023-09-08	8.150	8.230	8.090	8.170	8.165	3,167,125
2023-09-07	8.340	8.340	8.070	8.100	8.095	4,256,250
2023-09-06	8.350	8.380	8.250	8.320	8.315	3,844,599
2023-09-05	8.400	8.400	8.240	8.280	8.275	3,220,124
2023-09-04	8.330	8.390	8.260	8.360	8.355	3,364,050
2023-09-01	8.410	8.490	8.250	8.310	8.305	2,259,200
2023-08-31	8.490	8.530	8.310	8.410	8.405	3,544,100
2023-08-30	8.370	8.570	8.360	8.470	8.465	4,188,223
2023-08-29	7.930	8.340	7.900	8.340	8.335	5,093,798
2023-08-28	8.190	8.320	7.840	7.910	7.905	3,573,964
2023-08-25	8.090	8.090	7.810	7.880	7.875	2,748,202
2023-08-24	8.150	8.210	7.980	8.050	8.045	1,997,850
2023-08-23	8.260	8.260	8.080	8.100	8.095	2,552,200
2023-08-22	8.230	8.380	8.050	8.280	8.275	3,211,900
2023-08-21	8.320	8.480	8.210	8.230	8.225	2,419,700
2023-08-18	8.390	8.580	8.320	8.320	8.315	3,611,975
2023-08-17	8.200	8.420	8.090	8.420	8.415	4,200,155
2023-08-16	8.300	8.350	8.140	8.150	8.145	2,505,500
2023-08-15	8.400	8.470	8.240	8.300	8.295	1,743,050
2023-08-14	8.390	8.460	8.310	8.420	8.415	3,019,750
2023-08-11	8.620	8.620	8.450	8.450	8.445	1,546,250
2023-08-10	8.640	8.640	8.540	8.590	8.585	1,696,500
2023-08-09	8.560	8.720	8.480	8.590	8.585	3,933,024
2023-08-08	8.690	8.740	8.560	8.590	8.585	1,957,100
2023-08-07	8.740	8.810	8.670	8.730	8.725	2,023,375
2023-08-04	8.670	8.800	8.590	8.740	8.735	3,196,064
2023-08-03	8.880	8.930	8.580	8.630	8.625	4,356,650
2023-08-02	8.680	8.720	8.590	8.700	8.695	2,118,100

← NewerPage 13 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.