Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	48.800	49.970	47.800	49.280	47.703	1,224,944
2023-07-26	45.680	50.300	45.130	48.850	47.287	1,984,990
2023-07-25	45.090	45.680	44.660	45.610	44.151	528,357
2023-07-24	44.440	45.670	44.060	44.890	43.454	645,063
2023-07-21	43.880	45.370	43.450	44.440	43.018	679,767
2023-07-20	44.190	44.480	43.420	43.440	42.050	563,768
2023-07-19	44.680	46.680	43.850	44.190	42.776	1,597,546
2023-07-18	43.900	44.540	43.510	43.630	42.234	487,694
2023-07-17	44.760	44.760	43.310	43.810	42.408	638,164
2023-07-14	45.830	45.860	44.170	44.890	43.454	1,378,906
2023-07-13	45.630	46.800	45.500	45.800	44.335	1,257,995
2023-07-12	49.050	49.050	45.420	45.630	44.170	1,402,027
2023-07-11	47.020	49.450	46.650	49.200	47.626	838,386
2023-07-10	47.000	47.480	46.220	47.190	45.680	535,598
2023-07-07	47.250	48.120	46.610	46.640	45.148	587,650
2023-07-06	47.600	48.150	46.600	47.300	45.787	777,433
2023-07-05	49.250	50.440	46.990	47.150	45.642	1,085,821
2023-07-04	48.080	49.480	47.010	49.190	47.616	1,137,868
2023-07-03	48.440	49.590	47.450	47.820	46.290	918,853
2023-06-30	46.000	48.570	45.880	47.670	46.145	1,581,186
2023-06-29	45.250	46.150	44.810	45.870	44.402	365,685
2023-06-28	45.470	45.560	44.610	45.200	43.754	289,972
2023-06-27	45.340	45.830	44.800	45.460	44.006	395,324
2023-06-26	44.400	46.360	44.070	45.220	43.773	1,046,986
2023-06-21	46.070	46.080	44.340	44.540	43.115	814,034
2023-06-20	46.600	46.890	45.730	45.950	44.480	464,132
2023-06-19	46.220	47.200	46.140	46.390	44.906	529,879
2023-06-16	47.180	47.460	46.090	46.510	45.022	1,016,502
2023-06-15	46.740	47.280	46.000	47.160	45.651	469,180
2023-06-14	47.150	47.190	46.350	46.570	45.080	378,900
2023-06-13	48.630	48.860	46.690	47.000	45.496	781,126
2023-06-12	49.100	49.140	48.180	48.500	46.948	317,505
2023-06-09	48.000	49.780	47.740	48.880	47.316	569,809
2023-06-08	49.660	49.660	47.810	47.890	46.358	531,804
2023-06-07	49.400	49.890	49.050	49.500	47.916	357,287
2023-06-06	50.940	50.940	49.130	49.400	47.820	898,913
2023-06-05	53.200	53.900	50.690	51.050	49.417	1,222,528
2023-06-02	53.330	54.160	52.700	53.640	51.924	430,902
2023-06-01	53.050	53.720	52.290	53.160	51.459	355,728
2023-05-31	53.600	54.590	52.690	52.820	51.130	500,811
2023-05-30	55.770	55.980	53.410	53.800	52.079	699,057
2023-05-29	55.180	55.960	54.570	55.780	53.995	389,815
2023-05-26	55.100	56.400	54.850	55.330	53.560	257,652
2023-05-25	56.000	56.230	54.810	55.230	53.463	268,059
2023-05-24	55.800	56.680	54.810	55.990	54.199	389,971
2023-05-23	55.600	56.300	55.090	55.870	54.083	371,736
2023-05-22	56.200	56.590	55.300	55.870	54.083	315,450
2023-05-19	55.290	56.870	54.640	56.000	54.208	290,981
2023-05-18	56.120	56.370	55.200	55.340	53.569	235,817
2023-05-17	56.100	56.800	55.520	56.120	54.325	231,821
2023-05-16	57.500	57.930	55.700	56.100	54.305	348,758
2023-05-15	55.800	57.300	55.110	57.110	55.283	373,811
2023-05-12	58.410	58.410	55.800	56.000	54.208	393,134
2023-05-11	83.400	83.580	81.000	82.110	56.193	259,313
2023-05-10	82.050	83.380	81.030	82.450	56.426	249,370
2023-05-09	85.980	85.980	82.000	82.050	56.152	419,070
2023-05-08	83.040	85.580	83.010	84.190	57.616	498,313
2023-05-05	83.010	83.850	82.010	82.990	56.795	652,255
2023-05-04	82.670	84.980	82.330	82.820	56.679	1,076,446
2023-04-28	97.130	97.130	83.030	84.110	57.562	3,175,057

← NewerPage 14 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.