OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.200	22.000	20.650	21.050	21.037	30,241,299
2025-10-24	20.160	20.660	20.070	20.400	20.387	15,005,837
2025-10-23	20.270	20.360	19.740	20.150	20.137	13,290,264
2025-10-22	20.490	21.030	20.100	20.360	20.347	17,722,798
2025-10-21	20.290	20.560	19.700	20.340	20.327	18,732,159
2025-10-20	21.120	21.190	19.860	20.270	20.257	25,704,472
2025-10-17	20.420	21.820	20.180	21.000	20.987	36,122,629
2025-10-16	19.410	21.950	19.400	20.690	20.677	46,056,593
2025-10-15	18.980	19.660	18.660	19.620	19.608	20,967,742
2025-10-14	20.510	20.600	18.880	18.970	18.958	24,193,974
2025-10-13	19.290	20.180	18.380	20.090	20.077	24,824,007
2025-10-10	20.730	20.950	20.070	20.400	20.387	21,739,150
2025-10-09	21.750	21.920	20.680	20.740	20.727	35,561,115
2025-09-30	22.350	22.500	21.640	21.700	21.686	30,187,995
2025-09-29	23.500	23.500	21.530	22.180	22.166	45,390,493
2025-09-26	26.000	27.190	23.800	23.890	23.875	64,265,221
2025-09-25	23.920	26.060	23.580	25.490	25.474	57,194,045
2025-09-24	22.900	24.180	22.430	23.910	23.895	47,662,359
2025-09-23	23.310	23.590	22.090	22.700	22.686	37,949,247
2025-09-22	21.410	23.960	21.400	23.590	23.575	54,596,248
2025-09-19	21.820	21.880	21.000	21.400	21.386	27,066,689
2025-09-18	22.250	23.500	21.800	21.950	21.936	45,455,859
2025-09-17	22.590	22.730	21.940	22.100	22.086	32,513,226
2025-09-16	23.380	23.600	21.490	22.650	22.636	46,976,533
2025-09-15	23.590	24.300	22.680	23.110	23.095	35,401,474
2025-09-12	23.690	25.120	23.220	23.610	23.595	48,678,322
2025-09-11	23.430	23.890	22.450	23.670	23.655	36,435,953
2025-09-10	23.020	23.610	22.640	23.040	23.025	34,751,970
2025-09-09	23.600	25.000	23.100	23.180	23.165	47,703,891
2025-09-08	27.010	27.770	23.980	24.600	24.584	78,085,638
2025-09-05	26.830	27.450	25.000	26.130	26.113	61,310,705
2025-09-04	27.350	28.900	25.800	26.610	26.593	77,228,841
2025-09-03	24.200	27.500	24.200	26.050	26.034	88,693,355
2025-09-02	25.020	25.490	23.370	23.690	23.675	84,017,098
2025-09-01	20.820	24.140	20.820	24.140	24.125	83,452,483
2025-08-29	21.750	22.100	19.810	20.120	20.107	66,523,643
2025-08-28	22.440	23.890	20.700	21.640	21.626	69,942,181
2025-08-27	27.180	27.200	22.980	23.180	23.165	108,128,011
2025-08-26	23.030	23.030	23.030	23.030	23.015	0
2025-08-25	23.030	23.030	23.030	23.030	23.015	0
2025-08-22	23.030	23.030	23.030	23.030	23.015	0
2025-08-21	23.030	23.030	23.030	23.030	23.015	0
2025-08-20	23.030	23.030	23.030	23.030	23.015	0
2025-08-19	22.000	24.350	20.640	23.030	23.015	73,146,727
2025-08-18	20.020	22.850	18.710	22.440	22.426	68,742,849
2025-08-15	18.000	19.970	17.710	19.280	19.268	58,682,267
2025-08-14	17.600	18.690	17.580	17.940	17.929	62,359,301
2025-08-13	16.150	18.490	16.050	18.000	17.989	78,945,230
2025-08-12	15.900	17.150	15.820	16.250	16.240	58,066,031
2025-08-11	16.100	16.390	15.620	16.280	16.270	63,139,688
2025-08-08	16.800	16.800	15.270	15.520	15.510	79,519,498
2025-08-07	16.700	17.710	16.100	17.450	17.439	96,280,620
2025-08-06	19.180	19.450	16.510	17.040	17.029	121,295,958
2025-08-05	19.050	20.390	18.690	20.390	20.377	133,417,561
2025-08-04	15.300	16.990	15.290	16.990	16.979	48,749,582
2025-08-01	11.500	14.160	11.460	14.160	14.151	76,603,098
2025-07-31	11.050	12.040	11.050	11.800	11.793	63,926,704
2025-07-30	10.370	11.360	10.350	11.050	11.043	52,660,299
2025-07-29	9.910	10.120	9.760	10.120	10.114	17,808,225
2025-07-28	9.750	10.180	9.670	9.980	9.974	30,951,072

← NewerPage 5 of 21 · 1,219 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.