OMH SCIENCE Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.660 | 6.910 | 6.630 | 6.630 | 6.626 | 12,488,700 |
| 2025-01-22 | 6.650 | 6.660 | 6.520 | 6.570 | 6.566 | 8,699,596 |
| 2025-01-21 | 6.850 | 6.900 | 6.680 | 6.710 | 6.706 | 9,498,653 |
| 2025-01-20 | 6.910 | 6.920 | 6.720 | 6.820 | 6.816 | 8,692,075 |
| 2025-01-17 | 6.850 | 6.990 | 6.810 | 6.850 | 6.846 | 8,479,282 |
| 2025-01-16 | 6.950 | 6.980 | 6.800 | 6.900 | 6.896 | 10,880,675 |
| 2025-01-15 | 6.960 | 7.030 | 6.870 | 6.920 | 6.916 | 11,300,950 |
| 2025-01-14 | 6.530 | 6.980 | 6.510 | 6.980 | 6.976 | 19,901,882 |
| 2025-01-13 | 6.190 | 6.500 | 6.010 | 6.440 | 6.436 | 10,978,250 |
| 2025-01-10 | 6.520 | 6.670 | 6.280 | 6.290 | 6.286 | 11,068,600 |
| 2025-01-09 | 6.540 | 6.660 | 6.470 | 6.580 | 6.576 | 11,076,874 |
| 2025-01-08 | 6.400 | 6.590 | 6.170 | 6.500 | 6.496 | 13,107,650 |
| 2025-01-07 | 6.200 | 6.450 | 6.200 | 6.440 | 6.436 | 10,663,650 |
| 2025-01-06 | 6.190 | 6.290 | 5.980 | 6.220 | 6.216 | 12,191,339 |
| 2025-01-03 | 6.730 | 6.780 | 6.230 | 6.260 | 6.256 | 13,920,465 |
| 2025-01-02 | 6.930 | 6.990 | 6.630 | 6.720 | 6.716 | 10,264,700 |
| 2024-12-31 | 6.990 | 7.140 | 6.810 | 6.840 | 6.836 | 9,560,800 |
| 2024-12-30 | 7.080 | 7.140 | 6.840 | 7.030 | 7.026 | 10,145,450 |
| 2024-12-27 | 7.060 | 7.280 | 7.020 | 7.160 | 7.156 | 11,335,096 |
| 2024-12-26 | 7.050 | 7.180 | 7.000 | 7.070 | 7.066 | 11,327,029 |
| 2024-12-25 | 7.320 | 7.380 | 6.920 | 7.070 | 7.066 | 16,726,997 |
| 2024-12-24 | 7.350 | 7.470 | 7.210 | 7.360 | 7.355 | 11,953,425 |
| 2024-12-23 | 7.780 | 7.830 | 7.250 | 7.290 | 7.285 | 19,760,400 |
| 2024-12-20 | 7.560 | 7.880 | 7.560 | 7.770 | 7.765 | 18,838,275 |
| 2024-12-19 | 7.500 | 7.620 | 7.400 | 7.560 | 7.555 | 13,984,259 |
| 2024-12-18 | 7.580 | 7.740 | 7.390 | 7.600 | 7.595 | 17,767,675 |
| 2024-12-17 | 8.120 | 8.120 | 7.540 | 7.560 | 7.555 | 21,581,346 |
| 2024-12-16 | 8.280 | 8.360 | 8.010 | 8.120 | 8.115 | 19,831,362 |
| 2024-12-13 | 8.700 | 8.750 | 8.280 | 8.320 | 8.315 | 31,810,649 |
| 2024-12-12 | 8.910 | 9.020 | 8.600 | 8.770 | 8.764 | 31,688,175 |
| 2024-12-11 | 8.990 | 9.150 | 8.610 | 8.990 | 8.984 | 41,097,766 |
| 2024-12-10 | 8.710 | 9.110 | 8.550 | 8.830 | 8.824 | 48,117,973 |
| 2024-12-09 | 8.550 | 8.850 | 8.410 | 8.440 | 8.435 | 30,309,528 |
| 2024-12-06 | 9.090 | 9.090 | 8.450 | 8.620 | 8.615 | 45,133,541 |
| 2024-12-05 | 9.080 | 9.260 | 8.970 | 9.050 | 9.044 | 37,254,255 |
| 2024-12-04 | 8.900 | 9.580 | 8.800 | 9.220 | 9.214 | 51,762,184 |
| 2024-12-03 | 9.250 | 9.500 | 8.940 | 9.020 | 9.014 | 54,326,926 |
| 2024-12-02 | 9.610 | 10.110 | 9.400 | 9.410 | 9.404 | 75,292,537 |
| 2024-11-29 | 8.810 | 10.500 | 8.500 | 9.640 | 9.634 | 92,472,561 |
| 2024-11-28 | 8.700 | 9.580 | 8.390 | 9.120 | 9.114 | 76,736,770 |
| 2024-11-27 | 8.170 | 8.930 | 7.810 | 8.840 | 8.834 | 71,942,297 |
| 2024-11-26 | 9.200 | 9.990 | 8.300 | 8.380 | 8.375 | 103,843,768 |
| 2024-11-25 | 8.000 | 9.190 | 7.480 | 9.190 | 9.184 | 68,347,241 |
| 2024-11-22 | 7.430 | 8.480 | 7.310 | 7.660 | 7.655 | 89,476,212 |
| 2024-11-21 | 7.520 | 7.520 | 7.180 | 7.310 | 7.305 | 45,510,420 |
| 2024-11-20 | 6.890 | 7.660 | 6.830 | 7.570 | 7.565 | 67,313,540 |
| 2024-11-19 | 6.340 | 7.110 | 6.330 | 7.000 | 6.996 | 43,949,441 |
| 2024-11-18 | 7.270 | 7.710 | 6.560 | 6.670 | 6.666 | 61,018,387 |
| 2024-11-15 | 6.700 | 7.430 | 6.570 | 7.280 | 7.275 | 55,633,999 |
| 2024-11-14 | 6.970 | 7.250 | 6.710 | 6.750 | 6.746 | 36,843,325 |
| 2024-11-13 | 6.690 | 6.990 | 6.510 | 6.980 | 6.976 | 24,209,974 |
| 2024-11-12 | 6.970 | 7.090 | 6.660 | 6.760 | 6.756 | 25,004,850 |
| 2024-11-11 | 6.890 | 7.050 | 6.740 | 7.000 | 6.996 | 31,353,050 |
| 2024-11-08 | 6.810 | 7.180 | 6.690 | 6.860 | 6.856 | 42,875,673 |
| 2024-11-07 | 6.990 | 7.360 | 6.730 | 6.780 | 6.776 | 54,024,023 |
| 2024-11-06 | 6.450 | 6.840 | 6.370 | 6.740 | 6.736 | 40,961,626 |
| 2024-11-05 | 6.340 | 6.480 | 6.230 | 6.450 | 6.446 | 28,491,517 |
| 2024-11-04 | 5.830 | 6.250 | 5.830 | 6.210 | 6.206 | 23,250,088 |
| 2024-11-01 | 6.270 | 6.340 | 5.830 | 5.830 | 5.826 | 24,445,792 |
| 2024-10-31 | 6.180 | 6.350 | 6.180 | 6.300 | 6.296 | 16,671,517 |
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.