OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.450	8.540	8.300	8.390	8.374	2,364,425
2023-05-04	8.220	8.640	8.160	8.510	8.494	3,816,125
2023-04-28	8.170	8.240	8.060	8.200	8.184	1,983,507
2023-04-27	8.120	8.250	8.020	8.140	8.124	2,303,725
2023-04-26	7.980	8.130	7.940	8.060	8.044	1,300,175
2023-04-25	8.210	8.310	7.870	7.980	7.965	3,196,475
2023-04-24	8.390	8.390	8.020	8.240	8.224	3,442,136
2023-04-21	8.430	8.600	8.260	8.270	8.254	3,816,400
2023-04-20	8.410	8.500	8.330	8.440	8.424	2,566,250
2023-04-19	8.320	8.520	8.310	8.410	8.394	2,561,150
2023-04-18	8.490	8.490	8.260	8.320	8.304	1,942,028
2023-04-17	8.360	8.480	8.360	8.460	8.444	2,261,925
2023-04-14	8.310	8.410	8.210	8.380	8.364	1,935,550
2023-04-13	8.400	8.420	8.270	8.270	8.254	1,952,025
2023-04-12	8.390	8.410	8.240	8.400	8.384	2,513,925
2023-04-11	8.310	8.430	8.210	8.270	8.254	2,164,425
2023-04-10	8.480	8.580	8.310	8.360	8.344	2,119,025
2023-04-07	8.410	8.570	8.330	8.470	8.454	2,912,850
2023-04-06	8.290	8.390	8.220	8.380	8.364	2,136,950
2023-04-04	8.530	8.530	8.240	8.270	8.254	3,285,207
2023-04-03	8.580	8.590	8.380	8.530	8.514	3,220,200
2023-03-31	8.710	8.720	8.490	8.570	8.553	2,856,775
2023-03-30	8.920	8.940	8.640	8.670	8.653	3,019,600
2023-03-29	9.000	9.020	8.880	8.890	8.873	2,096,850
2023-03-28	9.220	9.220	8.940	9.000	8.983	2,611,825
2023-03-27	9.110	9.350	9.030	9.150	9.132	5,953,650
2023-03-24	8.990	9.140	8.890	9.120	9.102	4,648,175
2023-03-23	8.930	8.970	8.860	8.940	8.923	2,008,000
2023-03-22	8.910	8.960	8.860	8.920	8.903	2,629,650
2023-03-21	8.760	8.880	8.730	8.880	8.863	2,934,225
2023-03-20	8.780	8.820	8.600	8.770	8.753	1,932,625
2023-03-17	8.720	8.850	8.710	8.770	8.753	1,855,000
2023-03-16	8.840	8.880	8.700	8.730	8.713	1,541,600
2023-03-15	8.830	8.950	8.780	8.870	8.853	1,324,950
2023-03-14	8.890	8.970	8.670	8.760	8.743	2,897,366
2023-03-13	8.850	8.980	8.730	8.970	8.953	2,757,159
2023-03-10	8.970	9.020	8.700	8.800	8.783	1,985,500
2023-03-09	8.870	9.050	8.790	9.000	8.983	2,034,750
2023-03-08	8.710	8.850	8.690	8.850	8.833	1,202,570
2023-03-07	8.940	8.960	8.680	8.680	8.663	2,068,763
2023-03-06	8.930	8.990	8.830	8.950	8.933	1,645,856
2023-03-03	8.980	9.010	8.830	8.920	8.903	1,746,975
2023-03-02	9.140	9.150	8.940	8.980	8.963	2,342,800
2023-03-01	8.980	9.120	8.880	9.090	9.072	2,474,447
2023-02-28	8.850	9.000	8.830	8.940	8.923	2,057,623
2023-02-27	9.000	9.040	8.850	8.870	8.853	1,978,375
2023-02-24	9.050	9.150	8.950	9.000	8.983	1,728,550
2023-02-23	9.110	9.160	8.990	9.090	9.072	1,679,000
2023-02-22	9.090	9.130	9.000	9.060	9.043	1,989,725
2023-02-21	9.130	9.160	8.940	9.070	9.053	2,746,250
2023-02-20	9.020	9.240	9.000	9.130	9.112	3,570,000
2023-02-17	9.030	9.200	8.990	9.020	9.003	2,719,414
2023-02-16	9.340	9.340	8.900	9.010	8.993	3,788,502
2023-02-15	9.270	9.370	9.240	9.280	9.262	2,552,000
2023-02-14	9.320	9.360	9.220	9.270	9.252	3,195,362
2023-02-13	9.540	9.560	9.150	9.270	9.252	10,225,293
2023-02-10	9.470	9.600	9.440	9.570	9.552	3,311,950
2023-02-09	9.300	9.560	9.210	9.470	9.452	5,166,827
2023-02-08	9.350	9.350	9.240	9.300	9.282	2,874,275
2023-02-07	9.140	9.360	9.030	9.300	9.282	5,549,300

← NewerPage 15 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.