Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.380	63.270	55.550	60.200	60.200	7,540,958
2026-10-16	63.300	67.180	60.620	62.020	62.020	7,484,846
2026-10-15	62.760	64.480	61.180	62.040	62.040	5,627,688
2026-10-14	67.500	67.660	63.250	64.080	64.080	7,132,991
2026-10-13	67.960	68.920	64.600	68.000	68.000	4,383,747
2026-10-12	72.930	73.000	68.460	68.460	68.460	4,383,549
2026-10-09	72.000	74.290	68.190	71.500	71.500	6,283,301
2026-10-08	77.080	77.880	71.500	72.560	72.560	6,254,762
2026-09-30	74.120	82.120	73.680	79.610	79.610	8,067,846
2026-09-29	74.920	77.610	73.700	74.560	74.560	5,724,576
2026-09-28	77.000	77.950	74.000	74.840	74.840	5,558,711
2026-09-24	83.050	83.290	77.450	77.450	77.450	7,023,162
2026-09-23	75.550	88.540	75.230	85.000	85.000	8,817,369
2026-09-22	74.000	78.940	73.500	75.430	75.430	7,032,208
2026-09-21	72.980	76.140	71.020	75.450	75.450	8,263,302
2026-09-18	70.140	75.500	69.200	70.700	70.700	6,889,291
2026-09-17	67.100	71.500	66.500	70.110	70.110	6,677,606
2026-09-16	65.350	68.460	62.570	67.050	67.050	6,291,614
2026-09-15	65.260	66.860	63.030	64.230	64.230	6,216,319
2026-09-14	64.440	68.860	63.520	67.080	67.080	7,394,083
2026-09-11	66.500	68.740	63.300	65.100	65.100	4,394,450
2026-09-10	70.280	71.330	65.870	66.860	66.860	6,564,311
2026-09-09	68.960	73.150	65.560	70.980	70.980	11,281,686
2026-09-08	56.640	68.290	56.640	68.290	68.290	8,540,330
2026-09-07	54.100	57.860	54.100	56.910	56.910	3,757,991
2026-09-04	56.300	57.360	54.210	54.620	54.620	2,873,853
2026-09-03	56.990	58.040	55.440	55.930	55.930	3,393,729
2026-09-02	53.840	58.440	53.300	55.880	55.880	5,842,483
2026-09-01	52.830	53.940	51.760	53.560	53.560	3,507,036
2026-08-31	54.090	55.000	51.000	53.100	53.100	5,651,950
2026-08-28	57.040	57.970	54.940	55.100	55.100	2,812,910
2026-08-27	56.700	58.370	55.600	56.980	56.980	3,047,462
2026-08-26	59.330	60.590	56.580	57.420	57.420	2,990,300
2026-08-25	57.570	60.430	56.900	59.330	59.330	4,189,047
2026-08-24	61.750	62.570	57.000	58.180	58.180	5,114,491
2026-08-21	62.000	64.370	59.880	61.750	61.750	4,548,146
2026-08-20	63.000	66.200	61.910	63.900	63.900	6,543,853
2026-08-19	64.000	64.590	59.870	60.380	60.380	5,317,939
2026-08-18	66.500	66.970	63.850	64.550	64.550	3,387,069
2026-08-17	66.000	67.460	64.380	66.500	66.500	4,801,955
2026-08-14	66.800	67.980	65.020	66.370	66.370	5,426,031
2026-08-13	61.440	69.940	61.080	67.530	67.530	8,978,928
2026-08-12	62.560	66.180	61.300	61.840	61.840	5,738,921
2026-08-11	65.000	67.300	63.020	63.710	63.710	7,859,236
2026-08-10	66.510	71.880	63.780	66.850	66.850	11,376,745
2026-08-07	53.500	63.650	53.200	63.220	63.220	7,795,178
2026-08-06	54.390	55.750	53.220	53.760	53.760	3,025,549
2026-08-05	55.180	56.310	53.740	54.600	54.600	3,952,256
2026-08-04	49.200	55.190	48.250	54.830	54.830	5,275,731
2026-08-03	49.500	49.800	48.050	48.790	48.790	3,627,800
2026-07-31	51.690	53.050	49.200	49.400	49.400	3,089,071
2026-07-30	52.020	53.490	49.670	50.780	50.780	3,019,683
2026-07-29	53.090	54.800	51.510	53.080	53.080	3,355,793
2026-07-28	54.800	55.890	52.800	53.220	53.220	2,663,891
2026-07-27	52.870	56.330	50.350	55.140	55.140	4,791,963
2026-07-24	56.000	56.600	52.570	52.870	52.870	5,382,661
2026-07-23	60.000	61.680	55.260	56.520	56.520	6,785,868
2026-07-22	56.080	60.660	55.280	59.440	59.440	6,862,819
2026-07-21	53.050	56.750	51.520	56.220	56.220	4,605,190
2026-07-20	51.800	54.350	50.440	54.000	54.000	4,755,203

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2000 CNY
2025-09-15	0.2300 CNY
2025-05-23	0.2000 CNY
2024-09-20	0.2203 CNY
2024-06-13	0.2304 CNY
2023-10-11	0.2100 CNY
2023-05-12	0.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.