OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.010	9.150	9.010	9.090	9.072	3,397,175
2023-02-03	9.090	9.200	8.930	9.080	9.062	4,235,085
2023-02-02	9.060	9.210	8.920	9.110	9.092	5,790,211
2023-02-01	8.780	9.070	8.740	9.060	9.043	5,616,434
2023-01-31	8.600	8.880	8.520	8.790	8.773	3,170,108
2023-01-30	8.490	8.700	8.490	8.640	8.623	3,015,277
2023-01-20	8.470	8.570	8.380	8.460	8.444	1,535,302
2023-01-19	8.190	8.430	8.190	8.420	8.404	1,985,411
2023-01-18	8.180	8.300	8.110	8.270	8.254	1,256,750
2023-01-17	8.220	8.280	8.100	8.210	8.194	1,754,900
2023-01-16	8.130	8.310	8.050	8.280	8.264	2,232,650
2023-01-13	8.080	8.190	8.030	8.150	8.134	1,667,777
2023-01-12	8.130	8.140	8.030	8.140	8.124	1,168,750
2023-01-11	8.170	8.190	8.030	8.140	8.124	1,058,400
2023-01-10	8.250	8.250	8.110	8.140	8.124	910,089
2023-01-09	8.250	8.340	8.180	8.210	8.194	1,323,625
2023-01-06	8.340	8.380	8.220	8.280	8.264	1,035,700
2023-01-05	8.380	8.450	8.280	8.340	8.324	921,534
2023-01-04	8.420	8.420	8.280	8.350	8.334	1,150,293
2023-01-03	8.220	8.380	8.220	8.360	8.344	1,893,141
2022-12-30	8.030	8.220	8.030	8.220	8.204	1,413,545
2022-12-29	8.020	8.160	8.010	8.050	8.034	863,445
2022-12-28	8.210	8.220	8.020	8.050	8.034	1,144,650
2022-12-27	8.210	8.250	8.120	8.200	8.184	1,068,150
2022-12-26	8.220	8.220	8.000	8.200	8.184	1,134,925
2022-12-23	8.050	8.200	8.040	8.100	8.084	1,271,725
2022-12-22	8.300	8.350	8.010	8.070	8.054	1,792,050
2022-12-21	8.380	8.430	8.210	8.250	8.234	1,167,425
2022-12-20	8.330	8.450	8.220	8.380	8.364	1,529,200
2022-12-19	8.890	8.890	8.290	8.340	8.324	3,693,800
2022-12-16	9.040	9.050	8.760	8.810	8.793	3,565,275
2022-12-15	8.640	9.150	8.610	9.080	9.062	8,321,626
2022-12-14	8.510	8.910	8.510	8.680	8.663	2,775,425
2022-12-13	8.650	8.660	8.500	8.510	8.494	1,193,450
2022-12-12	8.760	8.760	8.580	8.600	8.583	1,497,650
2022-12-09	8.740	8.820	8.640	8.760	8.743	1,855,475
2022-12-08	8.740	8.830	8.670	8.750	8.733	1,522,700
2022-12-07	8.800	8.840	8.720	8.770	8.753	1,578,975
2022-12-06	8.850	8.850	8.700	8.750	8.733	2,382,066
2022-12-05	8.800	9.050	8.770	8.800	8.783	4,040,725
2022-12-02	8.720	8.810	8.710	8.750	8.733	1,342,100
2022-12-01	8.700	8.870	8.670	8.730	8.713	2,099,550
2022-11-30	8.700	8.750	8.620	8.630	8.613	1,751,303
2022-11-29	8.650	8.750	8.620	8.700	8.683	1,929,975
2022-11-28	8.610	8.650	8.490	8.610	8.593	1,046,800
2022-11-25	8.670	8.780	8.580	8.580	8.563	1,698,800
2022-11-24	8.740	9.050	8.700	8.730	8.713	2,984,750
2022-11-23	8.730	8.770	8.580	8.740	8.723	1,688,325
2022-11-22	8.840	8.890	8.620	8.680	8.663	2,009,075
2022-11-21	8.810	8.960	8.720	8.840	8.823	2,173,900
2022-11-18	8.860	9.240	8.850	8.880	8.863	5,601,970
2022-11-17	8.770	8.860	8.680	8.830	8.813	2,984,516
2022-11-16	9.060	9.060	8.700	8.770	8.753	4,924,600
2022-11-15	8.880	9.130	8.830	9.050	9.033	3,783,000
2022-11-14	9.070	9.070	8.790	8.860	8.843	2,742,700
2022-11-11	9.130	9.240	9.000	9.010	8.993	2,781,791
2022-11-10	9.290	9.290	9.050	9.060	9.043	2,970,875
2022-11-09	9.050	9.320	8.980	9.290	9.272	4,171,856
2022-11-08	8.920	9.250	8.900	9.090	9.072	3,584,100
2022-11-07	8.850	8.980	8.830	8.960	8.943	2,983,175

← NewerPage 16 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.