OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.350	9.550	9.270	9.500	9.494	12,957,225
2025-07-24	9.270	9.420	9.180	9.370	9.364	13,846,650
2025-07-23	9.410	9.590	9.250	9.260	9.254	19,824,675
2025-07-22	9.230	9.470	9.140	9.400	9.394	23,204,603
2025-07-21	9.150	9.320	8.910	9.220	9.214	26,774,747
2025-07-18	8.920	9.220	8.820	9.150	9.144	36,885,878
2025-07-17	8.250	8.850	8.200	8.820	8.814	38,832,544
2025-07-16	8.120	8.340	8.090	8.250	8.245	13,450,950
2025-07-15	8.110	8.160	7.900	8.150	8.145	9,345,025
2025-07-14	8.120	8.180	8.050	8.120	8.115	7,728,300
2025-07-11	8.080	8.150	7.960	8.110	8.105	11,121,250
2025-07-10	8.190	8.220	8.020	8.060	8.055	14,557,175
2025-07-09	8.280	8.570	8.180	8.230	8.225	19,061,225
2025-07-08	8.290	8.300	8.180	8.270	8.265	9,640,000
2025-07-07	8.240	8.330	8.150	8.230	8.225	8,545,275
2025-07-04	8.320	8.320	8.180	8.220	8.215	10,065,425
2025-07-03	8.160	8.330	8.150	8.280	8.275	13,294,200
2025-07-02	8.230	8.250	8.030	8.130	8.125	10,130,425
2025-07-01	8.280	8.320	8.110	8.220	8.215	11,336,525
2025-06-30	8.100	8.370	8.020	8.270	8.265	23,484,825
2025-06-27	8.060	8.140	7.940	8.030	8.025	13,951,986
2025-06-26	8.250	8.340	7.980	8.010	8.005	23,390,028
2025-06-25	8.170	8.300	8.070	8.270	8.265	27,118,000
2025-06-24	7.870	8.250	7.780	8.150	8.145	40,654,110
2025-06-23	7.090	7.820	7.010	7.810	7.805	36,762,350
2025-06-20	6.880	7.220	6.830	7.070	7.066	18,459,850
2025-06-19	7.020	7.070	6.840	6.860	6.856	7,949,700
2025-06-18	7.030	7.060	6.910	7.050	7.046	8,444,725
2025-06-17	7.000	7.120	6.960	7.050	7.046	7,845,771
2025-06-16	6.960	7.050	6.930	7.020	7.016	6,902,100
2025-06-13	7.110	7.180	6.920	6.960	6.956	10,908,900
2025-06-12	7.210	7.240	7.110	7.160	7.156	9,558,600
2025-06-11	7.190	7.400	7.190	7.220	7.215	9,972,300
2025-06-10	7.360	7.380	7.120	7.230	7.225	11,957,400
2025-06-09	7.320	7.390	7.300	7.390	7.385	10,058,352
2025-06-06	7.350	7.350	7.220	7.270	7.265	10,855,749
2025-06-05	7.390	7.400	7.250	7.360	7.355	11,998,499
2025-06-04	7.530	7.560	7.320	7.360	7.355	17,185,025
2025-06-03	7.460	7.610	7.400	7.550	7.545	16,375,800
2025-05-30	7.890	7.970	7.460	7.530	7.525	30,969,500
2025-05-29	7.850	8.160	7.710	8.010	8.005	39,100,650
2025-05-28	7.860	8.160	7.660	7.700	7.695	33,436,967
2025-05-27	7.550	7.950	7.520	7.700	7.695	38,218,175
2025-05-26	7.070	7.800	7.020	7.610	7.605	32,093,804
2025-05-23	7.230	7.270	7.030	7.070	7.066	19,161,650
2025-05-22	7.490	7.600	7.290	7.350	7.345	28,301,825
2025-05-21	7.240	7.950	7.100	7.660	7.655	43,272,800
2025-05-20	6.960	7.400	6.890	7.350	7.345	25,402,425
2025-05-19	6.960	7.020	6.880	6.960	6.956	7,150,250
2025-05-16	6.800	6.940	6.800	6.880	6.876	6,616,425
2025-05-15	6.930	6.950	6.830	6.850	6.846	5,921,250
2025-05-14	6.900	6.980	6.860	6.930	6.926	7,696,075
2025-05-13	7.000	7.170	6.920	6.950	6.946	13,015,900
2025-05-12	6.900	6.990	6.850	6.960	6.956	8,914,548
2025-05-09	6.930	6.940	6.770	6.830	6.826	8,436,700
2025-05-08	6.800	6.940	6.800	6.900	6.896	8,065,094
2025-05-07	6.910	6.980	6.760	6.840	6.836	12,581,350
2025-05-06	6.740	6.850	6.700	6.840	6.836	9,473,100
2025-04-30	6.570	6.680	6.520	6.640	6.636	7,668,800
2025-04-29	6.390	6.580	6.330	6.520	6.516	9,181,591

← NewerPage 6 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.