OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.900	9.920	9.550	9.630	9.611	5,533,025
2022-08-04	9.860	10.080	9.680	9.850	9.831	3,016,625
2022-08-03	9.930	10.420	9.770	9.890	9.871	3,858,975
2022-08-02	10.450	10.480	9.980	10.060	10.041	4,505,562
2022-08-01	10.640	10.820	10.540	10.680	10.659	3,102,525
2022-07-29	10.750	10.900	10.490	10.630	10.609	4,426,800
2022-07-28	10.800	11.070	10.640	10.670	10.649	5,318,300
2022-07-27	10.330	10.950	10.240	10.800	10.779	7,120,850
2022-07-26	10.400	10.560	10.120	10.330	10.310	6,515,100
2022-07-25	10.190	10.880	9.990	10.520	10.500	6,960,128
2022-07-22	10.190	10.460	10.100	10.120	10.100	3,449,999
2022-07-21	9.970	10.370	9.920	10.230	10.210	5,516,950
2022-07-20	9.890	10.080	9.820	10.000	9.981	3,490,225
2022-07-19	9.810	10.050	9.730	9.930	9.911	3,324,566
2022-07-18	9.670	9.970	9.580	9.710	9.691	4,710,725
2022-07-15	10.030	10.050	9.660	9.700	9.681	3,093,666
2022-07-14	10.010	10.250	9.870	10.090	10.071	3,435,525
2022-07-13	9.950	10.180	9.800	9.930	9.911	4,017,725
2022-07-12	10.100	10.200	9.820	9.950	9.931	4,621,025
2022-07-11	9.910	10.310	9.670	10.220	10.200	9,237,778
2022-07-08	9.590	9.930	9.590	9.910	9.891	5,127,712
2022-07-07	9.480	9.680	9.340	9.600	9.581	3,190,321
2022-07-06	9.330	9.670	9.290	9.490	9.472	3,064,400
2022-07-05	9.550	9.730	9.330	9.420	9.384	3,268,200
2022-07-04	9.590	9.770	9.340	9.690	9.653	3,517,775
2022-07-01	9.410	9.690	9.400	9.520	9.483	3,410,200
2022-06-30	9.490	9.640	9.320	9.350	9.314	3,838,782
2022-06-29	9.910	10.040	9.470	9.470	9.434	5,349,207
2022-06-28	9.600	9.900	9.400	9.760	9.723	6,739,541
2022-06-27	9.630	9.880	9.410	9.610	9.573	6,518,250
2022-06-24	9.680	10.220	9.350	9.670	9.633	10,616,360
2022-06-23	9.000	9.930	8.770	9.630	9.593	10,902,569
2022-06-22	9.200	9.350	8.930	9.000	8.965	7,270,350
2022-06-21	8.730	9.380	8.650	9.290	9.254	10,080,571
2022-06-20	8.380	8.980	8.360	8.750	8.716	7,840,578
2022-06-17	8.280	8.360	8.200	8.330	8.298	2,155,025
2022-06-16	8.380	8.410	8.260	8.330	8.298	3,409,634
2022-06-15	8.380	8.490	8.120	8.460	8.428	8,283,459
2022-06-14	8.130	8.190	7.910	8.190	8.159	2,799,290
2022-06-13	8.050	8.320	8.050	8.170	8.139	2,587,016
2022-06-10	7.920	8.150	7.910	8.110	8.079	1,548,451
2022-06-09	8.150	8.180	7.890	7.920	7.890	2,461,748
2022-06-08	8.460	8.460	8.040	8.160	8.129	3,032,800
2022-06-07	8.210	8.400	8.020	8.390	8.358	4,062,148
2022-06-06	8.200	8.330	8.120	8.290	8.258	2,980,425
2022-06-02	8.050	8.200	7.890	8.170	8.139	2,606,475
2022-06-01	8.050	8.180	7.960	8.050	8.019	2,459,625
2022-05-31	7.980	8.050	7.830	8.050	8.019	1,870,815
2022-05-30	8.010	8.070	7.940	7.990	7.959	1,817,163
2022-05-27	8.200	8.200	7.890	7.980	7.949	2,309,375
2022-05-26	8.100	8.160	7.900	8.080	8.049	2,450,300
2022-05-25	8.020	8.160	7.960	8.100	8.069	3,804,850
2022-05-24	8.600	8.630	7.960	7.960	7.929	4,901,717
2022-05-23	8.520	8.660	8.500	8.590	8.557	2,520,800
2022-05-20	8.540	8.660	8.430	8.570	8.537	3,212,650
2022-05-19	8.410	8.600	8.400	8.510	8.477	3,097,675
2022-05-18	8.730	8.950	8.600	8.620	8.587	4,190,692
2022-05-17	8.650	8.710	8.400	8.620	8.587	3,616,446
2022-05-16	8.600	8.970	8.530	8.670	8.637	5,421,210
2022-05-13	8.780	8.940	8.580	8.620	8.587	4,965,912

← NewerPage 18 of 21 · 1,220 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.