OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.200	23.800	23.000	23.570	23.555	9,975,162
2026-04-23	24.540	24.630	22.620	23.000	22.985	18,607,284
2026-04-22	24.640	24.720	24.130	24.490	24.475	8,690,867
2026-04-21	25.030	25.130	24.500	24.640	24.624	11,179,858
2026-04-20	23.940	25.110	23.510	25.020	25.004	18,770,915
2026-04-17	24.000	24.190	23.630	24.060	24.045	10,278,400
2026-04-16	24.200	24.250	23.750	24.080	24.065	12,661,650
2026-04-15	24.990	25.180	23.970	24.080	24.065	13,794,750
2026-04-14	25.200	25.260	24.500	24.890	24.874	12,558,059
2026-04-13	24.250	25.210	23.720	24.940	24.924	12,208,043
2026-04-10	24.800	25.300	24.630	24.890	24.874	12,877,562
2026-04-09	24.610	25.400	24.390	24.510	24.495	14,439,149
2026-04-08	24.560	25.060	24.400	24.930	24.914	11,567,355
2026-04-07	24.800	24.980	23.900	24.050	24.035	12,882,600
2026-04-03	25.300	25.950	25.110	25.110	25.094	15,140,834
2026-04-02	24.800	25.750	24.700	25.360	25.344	18,157,733
2026-04-01	23.300	26.290	22.800	25.330	25.314	21,876,324
2026-03-31	22.800	23.460	22.800	22.910	22.896	7,953,700
2026-03-30	22.800	23.150	22.610	22.960	22.946	7,929,948
2026-03-27	22.780	23.490	22.600	23.170	23.155	9,796,686
2026-03-26	23.400	23.630	22.720	23.070	23.055	9,467,257
2026-03-25	23.480	23.750	22.910	23.160	23.145	11,303,276
2026-03-24	23.000	23.370	22.230	23.260	23.245	15,710,962
2026-03-23	24.220	24.220	22.120	22.490	22.476	25,875,571
2026-03-20	26.530	26.630	25.280	25.330	25.314	26,317,848
2026-03-19	25.460	27.210	25.410	26.690	26.673	31,280,396
2026-03-18	24.880	25.980	24.290	25.970	25.954	22,017,173
2026-03-17	25.100	26.120	24.600	24.790	24.774	19,355,061
2026-03-16	23.850	25.700	23.640	25.360	25.344	25,519,931
2026-03-13	24.420	24.750	24.030	24.270	24.255	13,513,908
2026-03-12	24.650	24.650	23.850	23.950	23.935	13,431,804
2026-03-11	24.860	25.290	24.510	24.890	24.874	17,004,801
2026-03-10	24.260	25.180	24.110	24.750	24.734	16,422,853
2026-03-09	24.900	24.900	23.800	24.200	24.185	17,964,261
2026-03-06	23.350	25.250	23.060	25.090	25.074	26,797,168
2026-03-05	23.750	24.000	23.340	23.500	23.485	14,941,779
2026-03-04	22.100	24.460	22.060	23.830	23.815	24,479,082
2026-03-03	23.320	23.820	22.390	22.510	22.496	16,496,580
2026-03-02	23.490	23.920	23.100	23.210	23.195	17,179,124
2026-02-27	23.700	24.200	23.500	24.200	24.185	14,251,469
2026-02-26	24.350	24.350	23.600	23.760	23.745	14,256,049
2026-02-25	24.200	24.700	23.630	24.040	24.025	15,637,746
2026-02-24	25.000	25.110	23.800	24.210	24.195	23,660,301
2026-02-13	22.150	25.550	22.030	24.540	24.525	45,088,410
2026-02-12	22.090	22.660	21.970	22.090	22.076	13,737,500
2026-02-11	22.130	22.390	21.810	22.090	22.076	11,001,568
2026-02-10	21.880	22.370	21.650	22.120	22.106	10,821,837
2026-02-09	21.580	22.170	21.500	21.950	21.936	11,676,880
2026-02-06	21.210	21.750	21.050	21.390	21.376	12,236,000
2026-02-05	21.760	21.930	21.000	21.140	21.127	14,383,006
2026-02-04	22.280	22.280	21.480	22.060	22.046	19,180,107
2026-02-03	23.280	23.370	22.110	22.400	22.386	21,034,134
2026-02-02	24.500	24.500	22.800	22.800	22.786	25,270,697
2026-01-30	24.200	25.420	23.730	24.880	24.864	35,748,540
2026-01-29	23.400	24.900	22.890	24.200	24.185	35,136,037
2026-01-28	24.000	24.890	23.300	23.400	23.385	40,341,753
2026-01-27	21.390	24.330	21.370	23.760	23.745	50,701,400
2026-01-26	21.090	21.850	20.700	21.620	21.606	21,074,302
2026-01-23	21.520	21.860	21.030	21.180	21.167	20,879,693
2026-01-22	21.300	21.900	20.900	21.600	21.586	22,439,337

← NewerPage 3 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.