OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.850	8.980	8.830	8.960	8.943	2,983,175
2022-11-04	9.170	9.230	8.870	8.920	8.903	8,762,075
2022-11-03	9.070	9.200	8.970	9.170	9.152	4,089,631
2022-11-02	8.840	9.110	8.790	9.070	9.053	4,645,925
2022-11-01	8.800	9.040	8.780	8.880	8.863	4,851,450
2022-10-31	8.680	8.910	8.660	8.830	8.813	3,302,638
2022-10-28	8.910	9.120	8.700	8.770	8.753	5,649,916
2022-10-27	8.830	8.970	8.740	8.860	8.843	6,644,700
2022-10-26	8.540	8.880	8.410	8.780	8.763	8,208,441
2022-10-25	8.470	8.640	8.300	8.510	8.494	7,994,375
2022-10-24	7.970	8.790	7.970	8.520	8.504	11,140,351
2022-10-21	7.980	8.040	7.870	7.960	7.945	2,533,000
2022-10-20	7.980	8.110	7.880	7.980	7.965	2,944,725
2022-10-19	8.020	8.220	7.930	8.070	8.054	3,991,225
2022-10-18	8.230	8.310	8.020	8.080	8.064	4,899,100
2022-10-17	7.690	8.100	7.650	8.100	8.084	6,466,225
2022-10-14	7.610	7.850	7.610	7.790	7.775	7,468,799
2022-10-13	7.600	7.900	7.530	7.840	7.825	5,498,816
2022-10-12	7.680	7.790	7.330	7.690	7.675	5,339,774
2022-10-11	7.350	7.710	7.220	7.710	7.695	4,297,375
2022-10-10	7.580	7.600	7.210	7.440	7.426	1,977,325
2022-09-30	7.580	7.640	7.370	7.520	7.506	1,476,275
2022-09-29	7.670	7.780	7.480	7.500	7.486	1,672,838
2022-09-28	7.810	7.840	7.620	7.620	7.605	1,252,925
2022-09-27	7.730	7.890	7.720	7.820	7.805	1,214,489
2022-09-26	7.850	7.900	7.680	7.730	7.715	1,179,400
2022-09-23	8.080	8.170	7.860	7.920	7.905	1,694,900
2022-09-22	8.040	8.180	7.980	8.080	8.064	1,255,400
2022-09-21	7.910	8.130	7.850	8.100	8.084	1,571,900
2022-09-20	7.870	8.050	7.870	8.020	8.005	1,249,600
2022-09-19	7.940	7.990	7.790	7.870	7.855	1,417,500
2022-09-16	8.150	8.150	7.900	7.900	7.885	1,453,175
2022-09-15	8.480	8.520	8.000	8.100	8.084	3,435,875
2022-09-14	8.510	8.550	8.400	8.500	8.484	1,326,250
2022-09-13	8.610	8.700	8.550	8.600	8.583	1,045,200
2022-09-09	8.680	8.700	8.480	8.560	8.543	1,343,475
2022-09-08	8.870	8.880	8.600	8.650	8.633	2,596,450
2022-09-07	8.810	8.910	8.700	8.880	8.863	1,790,275
2022-09-06	8.770	8.840	8.650	8.790	8.773	1,739,500
2022-09-05	8.810	8.810	8.590	8.720	8.703	2,371,689
2022-09-02	8.330	8.830	8.330	8.820	8.803	2,656,025
2022-09-01	8.520	8.580	8.320	8.350	8.334	1,848,000
2022-08-31	8.820	8.830	8.420	8.530	8.514	3,085,225
2022-08-30	8.920	8.990	8.740	8.790	8.773	1,970,516
2022-08-29	8.800	9.010	8.600	8.890	8.873	3,139,950
2022-08-26	9.000	9.140	8.880	8.920	8.903	3,471,025
2022-08-25	9.280	9.360	8.870	9.000	8.983	3,328,425
2022-08-24	9.820	9.860	9.160	9.190	9.172	4,816,344
2022-08-23	9.610	9.850	9.540	9.820	9.801	3,411,950
2022-08-22	9.980	10.000	9.500	9.640	9.621	5,290,225
2022-08-19	10.120	10.200	9.720	9.740	9.721	4,608,675
2022-08-18	9.900	10.100	9.830	10.040	10.021	2,621,523
2022-08-17	9.970	10.140	9.870	9.930	9.911	2,869,175
2022-08-16	9.980	10.150	9.930	10.090	10.071	3,286,889
2022-08-15	9.930	10.030	9.650	9.990	9.971	3,423,128
2022-08-12	9.830	10.030	9.750	9.820	9.801	4,281,225
2022-08-11	9.920	10.050	9.700	9.800	9.781	5,855,775
2022-08-10	9.830	10.050	9.760	9.920	9.901	2,268,200
2022-08-09	10.000	10.000	9.780	9.810	9.791	3,743,800
2022-08-08	9.680	10.060	9.530	10.040	10.021	4,283,275

← NewerPage 17 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.