Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	43.630	44.430	40.240	42.290	41.115	1,203,205
2024-01-19	44.380	45.550	44.020	44.330	43.098	376,032
2024-01-18	44.760	45.200	43.460	44.750	43.506	702,092
2024-01-17	46.970	47.850	44.590	44.760	43.516	1,405,024
2024-01-16	48.190	48.650	46.980	47.880	46.549	502,784
2024-01-15	48.680	48.680	48.680	48.680	47.327	0
2024-01-12	49.450	49.720	48.200	48.680	47.327	473,616
2024-01-11	49.010	50.050	49.010	49.480	48.105	395,415
2024-01-10	50.170	50.210	48.910	49.300	47.930	1,005,053
2024-01-09	49.910	50.240	49.060	50.040	48.649	651,993
2024-01-08	52.670	52.670	49.500	49.860	48.474	994,668
2024-01-05	56.080	56.080	51.500	51.800	50.361	728,171
2024-01-04	54.950	54.950	52.880	53.490	52.004	306,370
2024-01-03	54.700	55.460	53.770	54.490	52.976	344,785
2024-01-02	54.930	55.870	54.300	54.450	52.937	198,031
2023-12-29	54.860	56.500	54.860	55.170	53.637	416,312
2023-12-28	53.750	55.670	53.000	55.000	53.472	529,572
2023-12-27	53.000	54.150	52.620	53.670	52.179	318,548
2023-12-26	53.120	54.500	52.300	52.990	51.517	417,885
2023-12-25	52.570	54.190	52.570	53.550	52.062	226,976
2023-12-22	54.390	54.680	53.000	53.150	51.673	424,003
2023-12-21	54.010	54.860	53.110	54.330	52.820	815,853
2023-12-20	54.750	56.780	54.000	54.420	52.908	751,149
2023-12-19	56.160	56.550	54.810	55.330	53.792	455,546
2023-12-18	58.130	58.130	56.000	56.730	55.154	1,017,509
2023-12-15	58.430	59.150	57.700	58.000	56.388	340,758
2023-12-14	59.490	59.970	57.920	57.930	56.320	283,946
2023-12-13	58.140	59.990	57.770	58.700	57.069	416,417
2023-12-12	58.800	59.460	57.800	58.170	56.554	458,910
2023-12-11	60.000	60.980	58.320	58.340	56.719	772,625
2023-12-08	58.220	61.220	58.100	60.000	58.333	873,263
2023-12-07	58.940	60.190	58.100	59.060	57.419	782,901
2023-12-06	58.270	61.260	57.510	58.940	57.302	662,898
2023-12-05	58.780	58.780	57.080	58.000	56.388	501,690
2023-12-04	60.130	60.130	57.920	58.030	56.417	964,087
2023-12-01	61.600	61.670	59.900	60.100	58.430	410,785
2023-11-30	61.200	61.970	60.010	61.680	59.966	731,113
2023-11-29	62.970	64.640	61.480	61.690	59.976	707,188
2023-11-28	58.020	63.330	58.010	63.000	61.249	1,584,643
2023-11-27	57.050	59.000	56.750	58.010	56.398	588,502
2023-11-24	57.610	59.090	56.730	57.500	55.902	445,473
2023-11-23	57.320	59.200	57.010	58.260	56.641	381,963
2023-11-22	58.100	59.240	57.020	57.430	55.834	660,586
2023-11-21	59.600	60.820	58.000	58.070	56.456	716,544
2023-11-20	60.080	63.280	58.880	59.600	57.944	1,602,291
2023-11-17	57.700	60.280	57.700	60.100	58.430	439,749
2023-11-16	58.280	59.200	57.510	58.180	56.563	333,174
2023-11-15	59.380	60.390	58.000	58.450	56.826	612,360
2023-11-14	60.440	60.500	58.010	58.740	57.108	325,627
2023-11-13	59.720	59.880	58.480	58.970	57.331	714,076
2023-11-10	59.130	60.500	57.040	59.710	58.051	720,725
2023-11-09	58.180	60.590	57.860	59.490	57.837	1,133,374
2023-11-08	55.620	58.760	55.460	58.630	57.001	1,290,779
2023-11-07	55.280	57.540	54.510	55.800	54.249	832,226
2023-11-06	54.500	56.560	54.500	55.670	54.123	1,176,176
2023-11-03	53.460	54.650	53.110	53.390	51.906	755,805
2023-11-02	55.090	55.880	53.790	53.840	52.344	1,124,938
2023-11-01	55.670	59.330	54.520	54.720	53.199	1,817,912
2023-10-31	53.000	57.180	52.780	55.670	54.123	1,848,994
2023-10-30	50.730	55.490	50.510	54.970	53.442	1,329,204

← NewerPage 12 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.