OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.760	17.240	16.660	17.170	17.170	8,112,700
2026-07-22	17.510	17.640	16.900	16.990	16.990	11,823,000
2026-07-21	17.490	17.770	15.440	17.770	17.770	23,623,514
2026-07-20	18.800	19.190	17.070	17.350	17.350	17,748,613
2026-07-17	20.670	20.670	18.460	18.630	18.630	15,640,402
2026-07-16	20.600	20.860	20.000	20.520	20.507	8,711,388
2026-07-15	21.200	21.550	20.620	20.720	20.707	10,450,600
2026-07-14	20.720	21.500	20.500	21.290	21.277	12,724,800
2026-07-13	21.270	21.690	20.870	20.920	20.907	12,936,750
2026-07-10	21.030	21.550	20.800	21.150	21.137	11,486,900
2026-07-09	21.170	21.480	20.510	21.230	21.217	13,437,861
2026-07-08	21.530	21.620	20.500	20.870	20.857	12,348,880
2026-07-07	22.560	22.950	21.420	21.530	21.516	18,250,237
2026-07-06	22.100	23.850	21.920	22.980	22.965	26,779,122
2026-07-03	21.950	22.990	21.610	22.030	22.016	26,215,817
2026-07-02	21.600	22.680	21.440	21.660	21.646	21,246,813
2026-07-01	21.520	22.080	21.180	21.760	21.746	17,387,493
2026-06-30	20.880	21.530	20.530	21.350	21.337	12,580,100
2026-06-29	21.000	21.070	20.060	20.970	20.957	14,572,175
2026-06-26	21.450	21.990	20.920	21.190	21.177	14,161,461
2026-06-25	22.130	22.520	21.280	21.520	21.506	18,260,338
2026-06-24	22.010	22.170	21.520	22.130	22.116	13,555,900
2026-06-23	21.800	22.660	21.760	22.120	22.106	15,070,673
2026-06-22	23.310	23.860	21.800	22.180	22.166	21,693,493
2026-06-18	23.300	23.790	22.520	23.180	23.165	16,606,300
2026-06-17	23.890	24.480	23.030	23.110	23.095	20,629,719
2026-06-16	23.380	24.350	22.900	24.190	24.175	22,414,690
2026-06-15	23.650	23.900	22.900	23.580	23.565	18,407,700
2026-06-12	24.700	24.890	23.500	23.500	23.485	22,425,168
2026-06-11	25.360	26.260	24.030	24.220	24.205	21,358,493
2026-06-10	26.280	26.370	24.500	25.350	25.334	25,483,791
2026-06-09	27.000	27.480	25.910	26.530	26.513	20,584,802
2026-06-08	25.810	27.500	25.810	26.680	26.663	28,779,500
2026-06-05	27.790	28.880	26.900	28.150	28.132	36,781,145
2026-06-04	28.000	28.550	27.210	27.790	27.772	42,383,990
2026-06-03	29.710	30.160	27.740	28.250	28.232	70,371,336
2026-06-02	25.010	29.980	24.990	29.980	29.961	65,385,102
2026-06-01	24.700	25.790	24.130	24.980	24.964	44,848,753
2026-05-29	20.910	24.940	20.900	24.940	24.924	55,510,033
2026-05-28	20.800	21.050	20.380	20.780	20.767	8,978,525
2026-05-27	21.630	21.630	20.430	20.760	20.747	15,178,135
2026-05-26	22.030	22.430	21.350	21.670	21.656	11,782,576
2026-05-25	23.140	23.580	22.170	22.330	22.316	13,394,495
2026-05-22	22.930	23.210	22.410	23.100	23.085	11,657,900
2026-05-21	22.780	24.230	22.760	22.970	22.955	22,475,743
2026-05-20	22.110	23.180	21.660	22.850	22.836	15,193,343
2026-05-19	22.080	22.620	21.920	22.110	22.096	9,286,885
2026-05-18	22.210	22.660	21.610	22.290	22.276	12,560,148
2026-05-15	22.330	22.990	22.160	22.540	22.526	11,017,450
2026-05-14	22.980	23.050	22.200	22.220	22.206	8,993,202
2026-05-13	22.700	23.080	22.500	22.980	22.965	9,027,850
2026-05-12	22.900	23.770	22.210	22.930	22.916	17,416,490
2026-05-11	23.690	23.790	22.890	22.940	22.926	16,306,629
2026-05-08	22.880	23.800	22.800	23.690	23.675	15,896,684
2026-05-07	23.010	23.270	22.800	22.870	22.856	11,552,712
2026-05-06	23.160	23.390	22.880	23.130	23.115	13,291,074
2026-04-30	23.290	23.660	22.950	23.160	23.145	8,371,122
2026-04-29	23.410	23.720	23.060	23.140	23.125	9,584,025
2026-04-28	24.000	24.450	23.410	23.510	23.495	8,889,800
2026-04-27	23.400	24.980	22.800	24.260	24.245	15,544,123

← NewerPage 2 of 5 · 243 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.