OMH SCIENCE Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.560	11.590	11.370	11.460	11.416	1,707,625
2021-11-09	11.470	11.700	11.360	11.560	11.516	2,787,675
2021-11-08	10.750	11.670	10.750	11.480	11.436	4,934,775
2021-11-05	10.780	10.830	10.600	10.650	10.609	994,300
2021-11-04	10.660	10.840	10.560	10.780	10.739	957,700
2021-11-03	10.610	10.790	10.430	10.660	10.619	1,346,227
2021-11-02	10.830	10.940	10.500	10.620	10.579	1,624,475
2021-11-01	10.690	10.870	10.560	10.840	10.798	1,185,150
2021-10-29	10.750	10.780	10.560	10.730	10.689	1,599,375
2021-10-28	10.720	10.850	10.590	10.680	10.639	1,084,050
2021-10-27	10.930	11.040	10.710	10.730	10.689	2,593,225
2021-10-26	11.310	11.340	11.230	11.310	11.267	1,549,625
2021-10-25	11.450	11.480	11.160	11.460	11.416	2,179,791
2021-10-22	11.570	11.570	11.270	11.300	11.257	2,522,416
2021-10-21	12.020	12.130	11.510	11.570	11.526	4,345,666
2021-10-20	11.760	12.040	11.610	12.040	11.994	3,913,036
2021-10-19	11.990	11.990	11.670	11.850	11.805	4,606,245
2021-10-18	11.550	12.180	11.370	12.090	12.044	6,206,458
2021-10-15	11.220	12.560	11.220	11.750	11.705	4,850,011
2021-10-14	11.390	11.410	11.030	11.180	11.137	1,968,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.