OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.030	21.630	20.900	21.260	21.247	15,219,698
2026-01-20	21.640	21.790	20.930	21.270	21.257	23,004,325
2026-01-19	21.610	23.270	20.900	21.590	21.576	46,515,791
2026-01-16	21.100	22.150	21.100	21.800	21.786	28,643,711
2026-01-15	21.640	21.790	20.820	21.260	21.247	20,180,658
2026-01-14	20.730	21.730	20.580	21.300	21.287	24,989,838
2026-01-13	22.080	22.220	20.610	20.660	20.647	29,722,907
2026-01-12	21.500	22.990	21.270	21.900	21.886	39,622,230
2026-01-09	19.650	21.500	19.480	20.980	20.967	28,316,954
2026-01-08	18.670	19.610	18.310	19.410	19.398	20,449,915
2026-01-07	19.360	19.420	18.540	18.710	18.698	21,055,997
2026-01-06	19.850	20.000	18.970	19.410	19.398	22,752,921
2026-01-05	19.740	20.250	19.180	19.900	19.887	31,735,259
2025-12-31	17.500	20.470	17.500	19.610	19.598	50,669,351
2025-12-30	21.590	21.590	21.590	21.590	21.576	0
2025-12-29	21.590	21.590	21.590	21.590	21.576	0
2025-12-26	21.590	21.590	21.590	21.590	21.576	0
2025-12-25	21.590	21.590	21.590	21.590	21.576	0
2025-12-24	21.590	21.590	21.590	21.590	21.576	0
2025-12-23	21.590	21.590	21.590	21.590	21.576	0
2025-12-22	21.590	21.590	21.590	21.590	21.576	0
2025-12-19	21.590	21.590	21.590	21.590	21.576	0
2025-12-18	21.590	21.590	21.590	21.590	21.576	0
2025-12-17	21.590	21.590	21.590	21.590	21.576	0
2025-12-16	19.500	21.920	19.500	21.590	21.576	35,201,617
2025-12-15	19.340	20.180	18.900	19.700	19.688	23,534,052
2025-12-12	19.100	19.200	18.540	19.000	18.988	19,501,057
2025-12-11	19.380	19.850	19.050	19.100	19.088	18,782,238
2025-12-10	19.650	19.720	19.100	19.320	19.308	12,551,083
2025-12-09	19.980	20.280	19.710	19.750	19.738	8,089,763
2025-12-08	20.080	20.440	19.960	20.160	20.147	8,331,800
2025-12-05	20.050	20.330	19.570	20.080	20.067	7,544,158
2025-12-04	20.100	20.400	19.830	20.140	20.127	8,524,794
2025-12-03	20.150	20.350	19.710	19.970	19.957	8,935,413
2025-12-02	20.930	20.960	20.080	20.230	20.217	10,523,468
2025-12-01	21.150	21.180	20.700	20.990	20.977	7,399,974
2025-11-28	20.790	21.340	20.720	21.140	21.127	7,655,218
2025-11-27	21.000	21.380	20.900	21.060	21.047	8,399,111
2025-11-26	22.190	22.190	21.000	21.230	21.217	13,489,590
2025-11-25	22.980	23.400	21.510	21.780	21.766	22,881,365
2025-11-24	21.230	22.550	20.550	22.310	22.296	20,678,880
2025-11-21	21.130	21.910	20.700	21.110	21.097	13,944,997
2025-11-20	21.540	22.570	21.350	21.620	21.606	19,864,479
2025-11-19	20.500	21.700	20.100	21.690	21.676	23,518,624
2025-11-18	20.880	20.880	20.370	20.700	20.687	11,733,937
2025-11-17	21.300	21.480	20.810	21.050	21.037	10,469,534
2025-11-14	21.810	21.930	20.960	21.320	21.307	13,384,495
2025-11-13	21.540	22.170	21.330	21.940	21.926	11,481,970
2025-11-12	22.700	22.700	21.600	21.800	21.786	15,644,750
2025-11-11	22.050	23.160	21.570	22.880	22.866	23,459,716
2025-11-10	23.180	23.180	21.520	21.850	21.836	29,336,350
2025-11-07	24.000	24.350	23.130	23.400	23.385	25,387,270
2025-11-06	23.570	24.390	22.980	23.960	23.945	24,843,034
2025-11-05	23.600	24.200	22.730	23.440	23.425	31,941,519
2025-11-04	23.800	25.100	23.800	24.170	24.155	42,312,506
2025-11-03	23.160	24.110	22.700	23.940	23.925	40,195,659
2025-10-31	21.500	23.450	21.110	23.390	23.375	49,653,677
2025-10-30	22.100	22.540	21.220	21.410	21.396	27,178,086
2025-10-29	20.780	22.160	20.780	21.890	21.876	31,378,511
2025-10-28	20.910	21.080	20.540	20.770	20.757	15,837,516

← NewerPage 4 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.