Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	99.130	102.77	98.510	100.90	69.052	446,493
2023-04-26	100.87	101.73	99.370	99.770	68.279	316,968
2023-04-25	106.74	106.74	99.410	99.640	68.190	626,997
2023-04-24	107.20	107.57	104.08	105.97	72.522	522,170
2023-04-21	111.00	111.34	105.69	105.81	72.412	488,352
2023-04-20	112.03	114.80	109.53	111.79	76.505	625,361
2023-04-19	111.18	111.66	108.75	111.22	76.115	468,654
2023-04-18	111.11	111.35	108.51	111.00	75.964	534,450
2023-04-17	110.69	116.28	109.58	111.11	76.039	981,388
2023-04-14	109.45	113.73	109.44	110.31	75.492	902,573
2023-04-13	104.81	111.09	102.50	108.50	74.253	1,028,851
2023-04-12	105.88	108.80	103.89	104.79	71.714	861,379
2023-04-11	103.73	106.20	102.00	104.61	71.591	899,906
2023-04-10	113.10	113.10	101.90	103.00	70.489	2,057,612
2023-04-07	108.34	115.00	107.23	112.29	76.847	1,121,733
2023-04-06	106.89	110.53	106.89	107.70	73.706	935,306
2023-04-04	109.67	109.81	105.49	107.57	73.617	503,644
2023-04-03	110.58	113.20	108.43	108.88	74.513	418,079
2023-03-31	112.34	115.49	108.01	110.20	75.416	756,390
2023-03-30	105.00	116.20	105.00	113.49	77.668	1,112,230
2023-03-29	102.83	106.25	102.62	103.00	70.489	462,096
2023-03-28	104.10	105.50	102.20	102.88	70.407	447,157
2023-03-27	106.45	109.07	102.99	104.86	71.762	507,194
2023-03-24	110.83	113.00	107.00	107.50	73.569	337,995
2023-03-23	112.30	113.68	109.45	110.17	75.396	264,745
2023-03-22	113.23	115.49	111.61	112.30	76.854	274,657
2023-03-21	106.00	113.28	106.00	113.00	77.333	686,245
2023-03-20	102.50	107.72	100.13	107.23	73.384	625,076
2023-03-17	105.48	106.10	102.22	102.50	70.147	499,328
2023-03-16	108.30	108.74	104.39	104.55	71.550	378,025
2023-03-15	107.30	110.80	106.99	107.63	73.658	338,843
2023-03-14	108.31	109.98	106.22	107.29	73.425	328,640
2023-03-13	110.10	112.79	107.16	108.45	74.219	549,078
2023-03-10	109.12	111.28	108.24	109.97	75.259	336,660
2023-03-09	112.14	112.80	109.22	109.99	75.273	331,214
2023-03-08	113.15	113.19	111.00	112.14	76.744	364,610
2023-03-07	115.80	120.00	113.60	113.60	77.743	386,013
2023-03-06	114.94	116.59	111.80	116.33	79.612	410,968
2023-03-03	113.00	116.90	111.54	114.00	78.017	429,513
2023-03-02	111.28	115.49	110.25	112.52	77.004	789,374
2023-03-01	111.41	114.88	110.53	113.72	77.825	317,633
2023-02-28	110.82	114.89	110.34	111.83	76.532	333,852
2023-02-27	112.10	113.98	109.00	110.33	75.505	355,259
2023-02-24	113.66	114.49	111.34	113.17	77.449	168,254
2023-02-23	116.16	117.40	112.22	113.26	77.511	158,247
2023-02-22	115.00	118.91	113.06	116.70	79.865	344,261
2023-02-21	113.10	116.65	112.37	114.76	78.537	250,236
2023-02-20	115.07	117.76	110.99	114.39	78.284	451,185
2023-02-17	117.05	119.13	115.56	115.61	79.119	220,978
2023-02-16	121.01	122.79	117.20	117.93	80.707	250,266
2023-02-15	118.56	123.61	117.07	122.02	83.506	542,806
2023-02-14	117.41	119.95	117.41	119.55	81.815	263,830
2023-02-13	116.68	119.80	114.66	119.30	81.644	681,357
2023-02-10	120.60	120.90	114.64	115.42	78.989	651,719
2023-02-09	120.08	121.49	117.52	120.60	82.534	469,593
2023-02-08	118.03	121.49	118.03	119.73	81.938	201,360
2023-02-07	122.00	122.00	117.15	119.00	81.439	288,090
2023-02-06	123.00	123.00	118.45	121.70	83.287	368,407
2023-02-03	124.97	127.55	121.20	122.98	84.163	499,219
2023-02-02	118.90	127.01	118.05	126.30	86.435	772,150

← NewerPage 15 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.