OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.820	8.900	8.510	8.780	8.746	9,145,292
2022-05-11	9.140	9.640	8.820	9.000	8.965	15,523,087
2022-05-10	8.260	9.260	8.120	9.260	9.224	8,058,955
2022-05-09	7.450	7.770	7.450	7.720	7.690	2,173,850
2022-05-06	7.600	7.670	7.400	7.540	7.511	2,180,825
2022-05-05	7.630	7.960	7.510	7.750	7.720	3,113,645
2022-04-29	7.240	7.680	7.150	7.630	7.601	3,634,817
2022-04-28	7.400	7.550	7.150	7.280	7.252	2,640,536
2022-04-27	7.280	7.700	6.730	7.600	7.571	6,198,390
2022-04-26	7.660	7.800	7.000	7.210	7.182	4,611,267
2022-04-25	8.250	8.340	7.450	7.450	7.421	3,211,932
2022-04-22	8.960	8.970	8.330	8.350	8.318	2,618,200
2022-04-21	9.300	9.350	8.900	8.960	8.926	1,671,225
2022-04-20	9.130	9.470	9.070	9.380	9.344	2,389,465
2022-04-19	9.090	9.250	9.040	9.130	9.095	1,252,240
2022-04-18	8.760	9.420	8.700	9.120	9.085	1,637,475
2022-04-15	9.120	9.180	8.800	8.850	8.816	2,345,750
2022-04-14	9.300	9.480	9.160	9.260	9.224	3,136,435
2022-04-13	9.050	9.790	8.900	9.380	9.344	5,127,793
2022-04-12	8.600	9.080	8.510	9.020	8.985	1,568,312
2022-04-11	9.090	9.410	8.800	8.800	8.766	2,479,375
2022-04-08	9.000	9.020	8.700	8.860	8.826	1,103,860
2022-04-07	9.110	9.110	8.930	9.030	8.995	852,250
2022-04-06	8.910	9.160	8.910	9.110	9.075	596,525
2022-04-01	8.890	9.000	8.810	8.980	8.946	586,250
2022-03-31	9.010	9.110	8.980	9.040	9.005	628,425
2022-03-30	8.890	8.980	8.800	8.960	8.926	432,675
2022-03-29	9.040	9.100	8.800	8.820	8.786	896,475
2022-03-28	9.040	9.160	8.810	9.040	9.005	915,127
2022-03-25	9.200	9.250	9.040	9.060	9.025	775,550
2022-03-24	9.300	9.330	9.100	9.120	9.085	1,274,925
2022-03-23	9.450	9.530	9.340	9.380	9.344	737,541
2022-03-22	9.400	9.520	9.280	9.450	9.414	1,184,450
2022-03-21	9.500	9.600	9.310	9.440	9.404	1,155,829
2022-03-18	9.340	9.530	9.200	9.500	9.464	1,296,424
2022-03-17	9.450	9.600	9.340	9.370	9.334	2,124,525
2022-03-16	9.080	9.450	8.960	9.370	9.334	1,492,725
2022-03-15	9.630	9.630	9.020	9.070	9.035	1,916,650
2022-03-14	10.000	10.050	9.620	9.650	9.613	1,983,449
2022-03-11	9.140	10.200	8.880	9.850	9.812	4,125,950
2022-03-10	9.000	9.300	8.980	9.170	9.135	2,011,325
2022-03-09	9.100	9.190	8.500	8.880	8.846	1,924,279
2022-03-08	9.370	9.410	9.060	9.060	9.025	1,277,310
2022-03-07	9.490	9.560	9.320	9.370	9.334	982,850
2022-03-04	9.680	9.730	9.400	9.450	9.414	1,748,858
2022-03-03	10.000	10.040	9.610	9.700	9.663	2,182,700
2022-03-02	9.960	10.070	9.910	9.990	9.952	1,166,039
2022-03-01	10.090	10.190	9.910	10.050	10.011	2,499,549
2022-02-28	10.100	10.140	9.300	10.050	10.011	5,170,450
2022-02-25	10.280	10.440	10.150	10.200	10.161	1,548,914
2022-02-24	10.120	10.560	10.000	10.240	10.201	4,459,653
2022-02-23	10.020	10.220	9.940	10.130	10.091	1,408,802
2022-02-22	10.110	10.180	9.950	10.020	9.982	1,090,302
2022-02-21	10.060	10.190	10.040	10.180	10.141	1,279,759
2022-02-18	9.930	10.050	9.850	10.020	9.982	678,710
2022-02-17	10.000	10.110	9.920	9.930	9.892	975,250
2022-02-16	9.980	10.100	9.910	10.010	9.972	982,077
2022-02-15	9.950	10.120	9.800	9.890	9.852	1,401,550
2022-02-14	9.950	10.140	9.820	9.990	9.952	1,341,725
2022-02-11	10.220	10.290	9.930	9.950	9.912	2,759,225

← NewerPage 19 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.