OMH SCIENCE Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.540	6.540	6.350	6.420	6.416	7,247,000
2025-04-25	6.400	6.490	6.350	6.440	6.436	7,411,125
2025-04-24	6.580	6.580	6.360	6.430	6.426	9,563,425
2025-04-23	6.370	6.590	6.370	6.570	6.566	13,725,375
2025-04-22	6.310	6.450	6.300	6.370	6.366	8,965,300
2025-04-21	6.290	6.350	6.120	6.310	6.306	11,026,550
2025-04-18	6.100	6.350	6.050	6.210	6.206	15,550,234
2025-04-17	6.100	6.160	5.950	6.030	6.026	11,642,025
2025-04-16	6.370	6.880	6.020	6.110	6.106	22,604,877
2025-04-15	6.250	6.380	6.150	6.380	6.376	11,506,575
2025-04-14	6.280	6.360	6.200	6.250	6.246	14,262,375
2025-04-11	6.000	6.580	6.000	6.210	6.206	22,793,694
2025-04-10	6.100	6.330	5.920	6.090	6.086	14,932,800
2025-04-09	5.440	5.890	5.020	5.790	5.786	17,068,524
2025-04-08	5.430	5.750	5.430	5.580	5.577	14,158,874
2025-04-07	6.240	6.300	5.360	5.360	5.357	18,198,535
2025-04-03	6.610	6.750	6.610	6.700	6.696	7,689,100
2025-04-02	6.710	6.780	6.630	6.660	6.656	5,535,200
2025-04-01	6.620	6.740	6.620	6.670	6.666	6,806,075
2025-03-31	6.710	6.720	6.460	6.620	6.616	8,169,275
2025-03-28	6.860	6.960	6.660	6.680	6.676	7,819,800
2025-03-27	6.950	7.020	6.790	6.880	6.876	9,956,800
2025-03-26	6.790	7.030	6.760	6.940	6.936	10,111,600
2025-03-25	6.780	6.900	6.710	6.790	6.786	8,902,825
2025-03-24	7.160	7.220	6.610	6.790	6.786	17,083,285
2025-03-21	7.480	7.510	7.170	7.210	7.205	17,090,125
2025-03-20	7.490	7.760	7.470	7.550	7.545	24,351,315
2025-03-19	7.310	7.530	7.280	7.380	7.375	14,397,649
2025-03-18	7.440	7.440	7.250	7.360	7.355	20,035,325
2025-03-17	7.540	7.600	7.490	7.540	7.535	8,779,400
2025-03-14	7.580	7.590	7.340	7.570	7.565	12,593,765
2025-03-13	7.770	7.770	7.390	7.540	7.535	16,200,500
2025-03-12	7.810	7.860	7.730	7.770	7.765	14,944,625
2025-03-11	7.550	8.030	7.520	7.810	7.805	17,735,075
2025-03-10	7.700	7.880	7.610	7.680	7.675	14,282,674
2025-03-07	7.840	7.940	7.670	7.740	7.735	18,448,649
2025-03-06	7.880	8.010	7.760	7.890	7.885	24,581,175
2025-03-05	8.020	8.280	7.760	7.900	7.895	31,450,410
2025-03-04	7.380	7.820	7.340	7.760	7.755	21,591,942
2025-03-03	7.560	7.700	7.310	7.380	7.375	18,594,325
2025-02-28	7.950	8.360	7.490	7.530	7.525	28,192,534
2025-02-27	8.050	8.060	7.700	7.860	7.855	27,194,150
2025-02-26	7.760	8.180	7.760	8.130	8.125	38,882,175
2025-02-25	7.600	7.790	7.500	7.620	7.615	17,045,724
2025-02-24	7.780	7.830	7.600	7.690	7.685	20,233,516
2025-02-21	7.730	7.920	7.650	7.820	7.815	28,373,949
2025-02-20	7.750	8.160	7.520	7.900	7.895	48,211,095
2025-02-19	7.110	7.500	7.050	7.500	7.495	24,343,775
2025-02-18	7.350	7.350	7.040	7.050	7.046	15,575,125
2025-02-17	7.130	7.360	7.130	7.330	7.325	17,203,700
2025-02-14	7.210	7.210	7.070	7.120	7.116	14,699,730
2025-02-13	7.290	7.450	7.180	7.220	7.215	23,774,475
2025-02-12	7.050	7.510	7.050	7.440	7.435	34,134,199
2025-02-11	7.160	7.170	7.010	7.100	7.096	10,550,100
2025-02-10	7.020	7.220	6.990	7.190	7.185	15,434,343
2025-02-07	7.010	7.120	6.910	7.020	7.016	16,923,575
2025-02-06	6.720	7.020	6.720	7.010	7.006	13,640,284
2025-02-05	6.600	6.850	6.600	6.780	6.776	11,242,482
2025-01-27	6.800	6.830	6.560	6.560	6.556	8,347,275
2025-01-24	6.620	6.750	6.480	6.750	6.746	10,496,400

← NewerPage 7 of 21 · 1,212 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.