Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	47.090	51.430	46.760	51.080	49.661	593,736
2023-10-26	46.570	47.920	46.110	47.180	45.869	209,032
2023-10-25	48.270	49.270	47.020	47.020	45.713	285,612
2023-10-24	46.950	48.660	46.260	48.340	46.997	537,137
2023-10-23	48.210	48.230	46.420	46.900	45.597	599,529
2023-10-20	49.800	49.800	48.450	48.560	47.211	284,563
2023-10-19	49.510	50.410	49.070	49.450	48.076	399,091
2023-10-18	51.230	51.230	49.680	50.410	49.009	971,200
2023-10-17	52.100	53.960	51.550	52.000	50.555	637,935
2023-10-16	54.700	54.980	51.800	52.100	50.652	597,175
2023-10-13	52.800	55.010	52.800	54.650	53.131	987,543
2023-10-12	54.000	54.390	52.600	53.330	51.848	845,519
2023-10-11	48.930	53.590	48.690	53.000	51.527	1,676,289
2023-10-10	49.280	49.500	47.900	48.560	47.006	532,769
2023-10-09	49.200	49.800	47.730	49.280	47.703	865,876
2023-09-28	51.980	52.220	49.120	49.380	47.800	768,652
2023-09-27	48.910	51.500	48.030	50.990	49.359	1,218,398
2023-09-26	48.000	48.880	47.160	48.560	47.006	604,293
2023-09-25	47.800	48.930	46.820	48.190	46.648	618,061
2023-09-22	46.780	48.010	45.910	47.960	46.426	420,376
2023-09-21	47.880	47.990	46.640	46.800	45.303	386,836
2023-09-20	49.160	49.160	47.510	48.230	46.687	631,333
2023-09-19	49.000	50.500	48.740	49.160	47.587	776,140
2023-09-18	49.110	50.000	48.320	48.920	47.355	1,014,294
2023-09-15	45.790	51.060	45.400	49.190	47.616	1,691,698
2023-09-14	47.090	47.170	45.000	45.790	44.325	495,793
2023-09-13	47.150	47.400	46.030	46.960	45.458	451,537
2023-09-12	45.350	47.250	45.310	46.950	45.448	899,553
2023-09-11	45.190	46.680	44.680	46.000	44.528	1,274,815
2023-09-08	43.380	45.780	43.380	45.200	43.754	1,107,789
2023-09-07	45.170	45.170	43.850	43.920	42.515	811,801
2023-09-06	44.330	45.290	43.810	45.290	43.841	858,612
2023-09-05	43.570	44.570	43.420	44.350	42.931	619,419
2023-09-04	43.640	44.390	42.930	43.820	42.418	958,296
2023-09-01	44.610	44.880	43.610	43.840	42.437	1,185,312
2023-08-31	47.000	47.000	44.570	44.600	43.173	960,730
2023-08-30	45.020	47.900	44.880	46.710	45.216	751,808
2023-08-29	43.660	46.760	43.660	46.320	44.838	789,863
2023-08-28	46.000	47.980	43.350	43.830	42.428	901,760
2023-08-25	46.510	47.120	43.300	44.000	42.592	981,479
2023-08-24	45.670	48.250	44.630	47.210	45.700	1,015,870
2023-08-23	46.370	47.480	45.260	45.670	44.209	787,734
2023-08-22	47.990	48.090	45.020	46.370	44.886	728,221
2023-08-21	48.450	48.560	47.310	47.420	45.903	384,947
2023-08-18	50.570	51.700	48.280	48.410	46.861	800,780
2023-08-17	49.410	51.180	48.200	50.900	49.272	609,895
2023-08-16	49.700	52.570	49.350	49.580	47.994	1,023,706
2023-08-15	50.940	50.940	48.700	49.700	48.110	521,284
2023-08-14	52.070	52.070	49.800	50.390	48.778	531,596
2023-08-11	52.050	53.690	51.200	51.550	49.901	799,675
2023-08-10	50.320	51.950	49.500	51.710	50.056	742,880
2023-08-09	49.430	51.430	49.300	50.510	48.894	1,084,220
2023-08-08	50.040	50.060	48.010	49.760	48.168	887,723
2023-08-07	51.540	52.270	49.300	50.000	48.400	1,090,097
2023-08-04	53.120	53.170	51.310	52.270	50.598	1,425,351
2023-08-03	50.000	54.650	49.990	53.170	51.469	2,066,327
2023-08-02	49.950	51.450	49.090	50.180	48.575	1,124,952
2023-08-01	49.900	52.860	49.260	50.300	48.691	1,490,423
2023-07-31	50.000	51.680	49.120	49.900	48.304	1,170,942
2023-07-28	48.770	49.930	48.030	49.900	48.304	1,232,344

← NewerPage 13 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.