Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.800	30.180	28.450	28.590	27.961	284,319
2024-07-22	29.350	30.560	29.130	30.000	29.340	390,182
2024-07-19	28.720	29.870	28.190	29.350	28.704	500,069
2024-07-18	28.200	28.770	27.500	28.720	28.088	355,382
2024-07-17	27.670	28.500	27.280	28.150	27.530	248,228
2024-07-16	27.810	28.030	27.420	27.780	27.168	210,138
2024-07-15	28.840	28.840	27.720	27.810	27.198	300,935
2024-07-12	28.260	29.280	28.020	28.840	28.205	350,873
2024-07-11	27.650	28.540	27.590	28.120	27.501	357,602
2024-07-10	26.800	27.810	26.300	27.280	26.679	292,703
2024-07-09	27.000	27.870	26.590	27.100	26.503	555,504
2024-07-08	29.700	29.850	27.380	27.620	27.012	652,913
2024-07-05	29.600	29.600	29.600	29.600	28.948	0
2024-07-04	30.020	30.290	29.600	29.600	28.948	280,318
2024-07-03	30.250	30.600	29.930	30.020	29.359	238,931
2024-07-02	30.240	31.270	30.120	30.310	29.643	221,069
2024-07-01	31.280	31.470	30.490	30.730	30.053	288,951
2024-06-28	31.380	32.600	31.050	31.270	30.582	507,104
2024-06-27	33.420	33.420	32.010	32.080	31.374	304,526
2024-06-26	33.120	33.650	32.820	33.420	32.684	349,694
2024-06-25	33.330	33.830	32.820	32.960	32.234	249,696
2024-06-24	35.350	35.630	33.200	33.330	32.596	698,087
2024-06-21	35.390	36.330	34.420	35.580	34.797	357,367
2024-06-20	35.160	36.420	35.110	35.360	34.581	505,836
2024-06-19	35.330	35.990	35.010	35.300	34.523	280,649
2024-06-18	36.590	36.680	35.180	35.510	34.728	832,731
2024-06-17	37.200	38.270	36.310	36.730	35.921	871,174
2024-06-14	38.900	39.330	36.800	37.990	37.154	554,663
2024-06-13	38.800	39.500	38.280	38.560	37.711	601,193
2024-06-12	37.420	39.670	37.420	39.040	37.955	857,139
2024-06-11	35.850	38.000	35.020	37.840	36.788	669,639
2024-06-07	36.350	37.880	36.220	36.420	35.408	349,021
2024-06-06	37.770	38.850	36.180	36.350	35.340	675,910
2024-06-05	37.480	38.850	36.580	37.270	36.234	760,930
2024-06-04	35.780	39.000	35.500	37.470	36.429	1,061,705
2024-06-03	37.140	37.500	35.620	36.090	35.087	1,211,128
2024-05-31	36.320	42.430	36.320	37.710	36.662	1,305,891
2024-05-30	35.550	35.960	35.080	35.360	34.377	438,875
2024-05-29	35.950	36.880	35.540	35.870	34.873	523,873
2024-05-28	36.140	36.740	35.620	35.950	34.951	236,306
2024-05-27	35.730	36.800	35.110	36.340	35.330	291,809
2024-05-24	36.660	37.490	35.390	35.590	34.601	199,797
2024-05-23	37.660	37.970	36.460	36.700	35.680	317,790
2024-05-22	36.620	38.380	36.370	38.000	36.944	452,355
2024-05-21	37.130	37.310	36.550	37.000	35.972	175,285
2024-05-20	36.520	37.800	36.500	37.420	36.380	311,470
2024-05-17	36.420	37.140	36.240	36.780	35.758	301,449
2024-05-16	38.120	38.120	36.010	36.100	35.097	512,643
2024-05-15	37.660	38.080	36.980	37.540	36.497	245,619
2024-05-14	36.080	37.800	35.990	37.530	36.487	525,849
2024-05-13	37.590	38.500	35.720	36.080	35.077	586,465
2024-05-10	38.650	39.200	37.360	37.550	36.507	496,217
2024-05-09	38.360	39.500	37.850	39.040	37.955	661,819
2024-05-08	38.370	39.560	38.120	38.680	37.605	579,299
2024-05-07	39.500	39.500	37.680	38.280	37.216	881,754
2024-05-06	37.850	40.300	37.600	39.710	38.607	1,364,561
2024-04-30	36.580	38.260	35.240	37.810	36.759	1,493,319
2024-04-29	33.850	36.950	33.700	36.790	35.768	1,150,632
2024-04-26	32.500	33.780	32.120	33.350	32.423	714,115
2024-04-25	31.940	32.860	31.630	32.480	31.577	833,976

← NewerPage 10 of 17 · 996 trading daysOlder →

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.