OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.440	10.440	10.150	10.210	10.171	1,303,100
2022-02-09	10.210	10.460	10.130	10.420	10.380	1,087,310
2022-02-08	10.080	10.250	10.000	10.210	10.171	896,807
2022-02-07	10.130	10.330	10.020	10.060	10.021	1,247,375
2022-01-28	9.920	10.190	9.900	10.130	10.091	1,013,175
2022-01-27	10.150	10.490	9.920	9.930	9.892	1,410,475
2022-01-26	10.110	10.280	10.030	10.140	10.101	833,800
2022-01-25	10.550	10.680	10.040	10.070	10.031	1,915,650
2022-01-24	10.820	10.940	10.480	10.500	10.460	2,448,225
2022-01-21	10.960	11.090	10.800	10.800	10.759	1,814,500
2022-01-20	11.160	11.300	10.920	10.970	10.928	2,753,075
2022-01-19	11.210	11.380	11.100	11.260	11.217	1,331,575
2022-01-18	11.310	11.500	11.150	11.210	11.167	2,072,675
2022-01-17	11.170	11.490	11.130	11.450	11.406	2,231,950
2022-01-14	11.600	11.600	11.000	11.180	11.137	3,549,008
2022-01-13	11.700	11.880	11.520	11.580	11.536	2,465,925
2022-01-12	11.500	11.730	11.430	11.730	11.685	1,639,625
2022-01-11	11.530	11.700	11.430	11.460	11.416	1,751,008
2022-01-10	11.600	11.690	11.380	11.500	11.456	2,063,050
2022-01-07	12.010	12.030	11.620	11.700	11.655	2,782,525
2022-01-06	11.560	12.100	11.520	12.010	11.964	3,779,835
2022-01-05	11.820	11.880	11.430	11.630	11.585	2,942,775
2022-01-04	11.520	11.820	11.410	11.820	11.775	2,820,500
2021-12-31	11.580	11.850	11.430	11.440	11.396	2,608,700
2021-12-30	11.340	11.560	11.230	11.560	11.516	2,481,150
2021-12-29	11.710	11.710	11.250	11.280	11.237	6,903,825
2021-12-28	11.640	11.940	11.520	11.650	11.605	2,981,225
2021-12-27	11.850	11.850	11.470	11.640	11.595	3,172,800
2021-12-24	12.030	12.100	11.790	11.790	11.745	3,507,425
2021-12-23	12.050	12.070	11.880	12.040	11.994	6,523,835
2021-12-22	12.830	12.890	12.150	12.310	12.263	9,292,094
2021-12-21	12.440	13.030	12.100	12.770	12.721	8,745,831
2021-12-20	12.110	12.360	12.000	12.310	12.263	6,807,243
2021-12-17	12.240	12.350	12.080	12.180	12.133	3,723,675
2021-12-16	12.330	12.560	12.150	12.240	12.193	9,473,400
2021-12-15	12.210	12.240	12.000	12.180	12.133	5,366,399
2021-12-14	11.660	12.190	11.450	12.180	12.133	9,365,454
2021-12-13	11.110	11.590	11.000	11.590	11.546	6,639,815
2021-12-10	11.110	11.170	11.020	11.090	11.047	2,233,807
2021-12-09	11.030	11.050	10.890	11.040	10.998	1,950,875
2021-12-08	10.960	11.070	10.800	10.900	10.858	3,427,900
2021-12-07	10.980	11.140	10.750	10.830	10.788	5,076,522
2021-12-06	11.950	12.150	10.800	11.060	11.018	9,739,885
2021-12-03	11.910	12.100	11.800	12.010	11.964	5,370,010
2021-12-02	12.100	12.260	11.830	11.860	11.815	5,382,600
2021-12-01	12.000	12.090	11.780	12.030	11.984	3,983,700
2021-11-30	11.660	12.050	11.500	11.960	11.914	4,828,395
2021-11-29	11.540	11.790	11.400	11.550	11.506	2,857,400
2021-11-26	11.800	12.540	11.680	11.800	11.755	5,406,075
2021-11-25	11.900	11.940	11.650	11.760	11.715	1,633,775
2021-11-24	11.880	11.940	11.550	11.900	11.854	2,638,475
2021-11-23	11.880	12.180	11.730	11.750	11.705	2,787,975
2021-11-22	12.060	12.170	11.880	11.940	11.894	4,004,385
2021-11-19	11.630	12.240	11.630	12.000	11.954	6,179,250
2021-11-18	11.650	12.050	11.650	11.710	11.665	3,205,873
2021-11-17	11.980	11.980	11.500	11.740	11.695	3,285,200
2021-11-16	11.850	11.970	11.650	11.920	11.874	3,721,900
2021-11-15	11.670	11.930	11.600	11.720	11.675	2,675,600
2021-11-12	11.620	11.760	11.500	11.700	11.655	2,659,425
2021-11-11	11.500	11.660	11.370	11.630	11.585	2,719,081

← NewerPage 20 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.