Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	31.940	32.860	31.630	32.480	31.577	833,976
2024-04-24	31.300	32.300	30.780	32.020	31.130	905,070
2024-04-23	31.130	32.430	30.900	31.100	30.236	658,291
2024-04-22	31.030	32.240	30.110	31.400	30.527	493,587
2024-04-19	30.960	31.450	30.000	31.010	30.148	711,246
2024-04-18	30.520	31.450	30.300	30.980	30.119	986,644
2024-04-17	30.790	31.480	29.670	30.680	29.827	1,063,789
2024-04-16	32.520	33.130	29.850	30.100	29.264	1,545,405
2024-04-15	34.590	34.890	32.200	32.600	31.694	721,591
2024-04-12	34.630	35.280	34.550	34.620	33.658	237,344
2024-04-11	35.400	35.900	34.660	34.920	33.950	601,068
2024-04-10	37.700	37.820	35.740	35.960	34.961	639,868
2024-04-09	36.290	38.480	35.370	38.260	37.197	735,541
2024-04-08	36.910	36.960	35.350	36.330	35.320	947,813
2024-04-03	38.260	38.470	36.800	36.910	35.884	915,720
2024-04-02	39.310	39.380	38.120	38.250	37.187	323,710
2024-04-01	38.700	39.590	38.500	39.550	38.451	407,795
2024-03-29	38.700	39.290	38.210	38.700	37.625	111,090
2024-03-28	39.190	39.480	38.330	39.090	38.004	435,050
2024-03-27	39.320	39.760	38.400	38.600	37.527	398,091
2024-03-26	38.200	39.570	37.420	39.400	38.305	829,821
2024-03-25	40.320	40.920	38.200	38.230	37.168	832,859
2024-03-22	42.900	43.340	40.330	40.380	39.258	697,083
2024-03-21	44.030	44.100	42.300	42.930	41.737	565,145
2024-03-20	44.120	45.000	43.620	43.750	42.534	590,686
2024-03-19	44.970	44.970	43.560	44.200	42.972	882,994
2024-03-18	44.100	45.150	42.420	44.950	43.701	1,237,063
2024-03-15	44.000	44.680	42.300	43.980	42.758	1,888,025
2024-03-14	41.350	45.300	41.350	44.670	43.429	3,878,999
2024-03-13	39.230	39.690	38.710	38.770	37.693	1,104,143
2024-03-12	40.170	40.580	39.060	39.090	38.004	987,925
2024-03-11	39.280	40.400	38.700	40.060	38.947	1,269,256
2024-03-08	40.150	40.550	39.000	39.550	38.451	1,229,684
2024-03-07	43.270	43.270	40.140	40.150	39.034	924,622
2024-03-06	43.500	44.110	41.930	43.270	42.068	525,452
2024-03-05	45.550	45.600	43.610	43.690	42.476	351,056
2024-03-04	46.190	46.590	44.700	46.080	44.799	503,017
2024-03-01	44.880	46.100	43.990	46.090	44.809	872,967
2024-02-29	44.010	45.890	42.670	45.160	43.905	826,682
2024-02-28	42.790	46.460	42.780	43.830	42.612	1,416,835
2024-02-27	41.930	42.920	41.220	42.780	41.591	419,679
2024-02-26	41.250	43.360	41.250	42.240	41.066	367,456
2024-02-23	41.280	42.100	40.400	41.980	40.813	490,708
2024-02-22	40.510	41.800	40.360	41.560	40.405	515,996
2024-02-21	40.250	42.090	40.230	41.540	40.386	392,068
2024-02-20	40.250	41.510	39.450	41.080	39.938	341,971
2024-02-19	40.950	41.190	39.090	40.280	39.161	532,950
2024-02-08	37.890	41.580	37.500	40.950	39.812	592,035
2024-02-07	37.400	38.880	36.120	38.010	36.954	1,260,660
2024-02-06	35.000	38.190	33.020	37.710	36.662	1,404,213
2024-02-05	36.370	36.370	31.020	35.250	34.270	1,658,517
2024-02-02	38.100	38.700	35.590	35.990	34.990	1,701,151
2024-02-01	38.510	38.990	37.230	38.990	37.907	1,565,754
2024-01-31	39.950	39.970	38.400	38.750	37.673	869,812
2024-01-30	40.770	40.830	39.050	39.170	38.082	540,923
2024-01-29	41.530	41.970	40.260	40.920	39.783	697,542
2024-01-26	43.190	43.460	40.900	41.290	40.143	527,406
2024-01-25	42.290	43.690	41.410	43.470	42.262	708,995
2024-01-24	43.180	43.180	41.080	42.280	41.105	648,342
2024-01-23	42.600	42.870	41.000	42.780	41.591	1,043,502

← NewerPage 11 of 17 · 997 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.