OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.720	8.730	8.530	8.710	8.705	3,120,925
2023-07-31	8.660	8.760	8.620	8.720	8.715	2,337,588
2023-07-28	8.620	8.680	8.530	8.650	8.645	2,293,244
2023-07-27	8.760	8.840	8.600	8.640	8.635	2,558,800
2023-07-26	8.850	8.860	8.670	8.700	8.695	2,716,825
2023-07-25	8.770	8.880	8.690	8.850	8.844	4,325,400
2023-07-24	8.990	9.030	8.690	8.750	8.745	4,604,896
2023-07-21	9.140	9.140	8.860	8.880	8.874	3,452,550
2023-07-20	9.300	9.320	9.060	9.120	9.114	3,936,000
2023-07-19	9.420	9.470	9.230	9.320	9.314	4,054,250
2023-07-18	9.280	9.490	9.150	9.430	9.424	4,940,125
2023-07-17	9.250	9.300	9.130	9.210	9.204	2,753,625
2023-07-14	9.180	9.370	9.110	9.310	9.304	3,774,575
2023-07-13	9.310	9.320	9.130	9.210	9.192	3,209,209
2023-07-12	9.350	9.540	9.250	9.250	9.232	3,813,250
2023-07-11	9.280	9.410	9.250	9.340	9.322	2,894,623
2023-07-10	9.360	9.460	9.260	9.300	9.282	3,448,700
2023-07-07	9.680	9.710	9.370	9.380	9.362	2,852,648
2023-07-06	9.510	9.690	9.400	9.550	9.532	4,274,750
2023-07-05	9.730	9.730	9.460	9.490	9.472	5,548,750
2023-07-04	9.580	9.850	9.530	9.740	9.721	5,189,325
2023-07-03	9.770	9.860	9.530	9.620	9.601	7,702,050
2023-06-30	9.810	9.930	9.740	9.780	9.761	6,839,559
2023-06-29	9.670	9.940	9.640	9.890	9.871	7,812,831
2023-06-28	9.600	9.720	9.290	9.670	9.651	9,025,275
2023-06-27	9.440	9.600	9.290	9.600	9.581	10,189,850
2023-06-26	9.160	9.580	9.110	9.320	9.302	11,729,190
2023-06-21	9.410	9.490	9.240	9.300	9.282	7,021,700
2023-06-20	9.220	9.450	9.160	9.410	9.392	7,580,500
2023-06-19	9.100	9.330	9.100	9.290	9.272	7,884,500
2023-06-16	9.170	9.300	9.120	9.150	9.132	8,425,202
2023-06-15	8.880	9.270	8.850	9.170	9.152	12,652,648
2023-06-14	8.920	8.980	8.780	8.900	8.883	6,707,228
2023-06-13	8.710	8.950	8.710	8.920	8.903	7,839,152
2023-06-12	8.640	8.790	8.520	8.760	8.743	5,927,875
2023-06-09	8.560	8.660	8.500	8.620	8.603	5,396,597
2023-06-08	8.730	8.850	8.580	8.580	8.563	8,108,450
2023-06-07	8.680	8.920	8.650	8.770	8.753	7,781,106
2023-06-06	9.020	9.020	8.690	8.690	8.673	10,877,152
2023-06-05	8.830	9.050	8.800	9.050	9.033	10,884,226
2023-06-02	8.850	8.910	8.770	8.890	8.873	9,877,014
2023-06-01	8.970	8.970	8.710	8.810	8.793	14,149,811
2023-05-31	8.980	9.280	8.840	8.990	8.973	18,535,575
2023-05-30	9.350	9.350	8.880	9.020	9.003	18,271,184
2023-05-29	9.880	9.880	9.380	9.400	9.382	24,583,865
2023-05-26	10.220	10.700	10.110	10.280	10.260	35,584,139
2023-05-25	9.390	11.360	9.290	11.040	11.019	48,846,943
2023-05-24	9.180	9.820	9.100	9.470	9.452	19,196,820
2023-05-23	9.030	9.360	9.000	9.240	9.222	12,489,516
2023-05-22	8.990	9.270	8.910	9.150	9.132	12,875,418
2023-05-19	8.710	8.890	8.620	8.820	8.803	5,712,150
2023-05-18	8.560	9.050	8.500	8.820	8.803	10,492,694
2023-05-17	8.060	8.580	8.010	8.580	8.563	7,051,275
2023-05-16	8.050	8.200	8.050	8.110	8.094	1,595,175
2023-05-15	8.060	8.110	7.960	8.080	8.064	1,411,375
2023-05-12	8.230	8.240	8.060	8.080	8.064	1,921,450
2023-05-11	8.250	8.290	8.180	8.230	8.214	1,213,850
2023-05-10	8.160	8.260	8.120	8.230	8.214	1,101,150
2023-05-09	8.400	8.470	8.140	8.160	8.144	3,311,575
2023-05-08	8.380	8.560	8.320	8.470	8.454	2,757,675

← NewerPage 14 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.