Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	126.07	126.69	117.02	120.00	82.123	1,013,054
2023-01-31	126.13	127.19	123.59	126.69	86.702	516,314
2023-01-30	129.72	129.93	125.00	129.00	88.282	676,606
2023-01-20	125.95	129.60	125.95	128.00	87.598	815,827
2023-01-19	120.20	126.76	120.20	125.48	85.873	364,761
2023-01-18	122.46	122.81	119.37	122.15	83.595	237,700
2023-01-17	122.50	124.65	121.10	122.96	84.149	644,686
2023-01-16	115.50	122.76	114.00	121.00	82.808	637,007
2023-01-13	114.99	118.74	114.11	115.00	78.701	394,556
2023-01-12	112.03	115.62	112.03	115.00	78.701	146,379
2023-01-11	115.47	116.36	112.41	113.51	77.682	434,889
2023-01-10	117.94	118.95	114.88	115.50	79.044	283,213
2023-01-09	115.80	120.00	113.69	118.50	81.097	560,369
2023-01-06	114.69	119.35	113.00	114.80	78.564	649,184
2023-01-05	112.00	117.77	110.37	115.18	78.825	727,652
2023-01-04	113.21	113.24	109.35	112.00	76.648	628,635
2023-01-03	102.03	111.50	102.03	110.86	75.868	771,701
2022-12-30	104.38	106.79	103.01	103.20	70.626	322,133
2022-12-29	101.84	106.60	100.96	104.38	71.433	567,383
2022-12-28	102.60	102.99	101.07	101.85	69.702	112,317
2022-12-27	103.04	103.87	99.800	102.87	70.400	352,713
2022-12-26	102.03	104.50	100.82	103.92	71.119	354,473
2022-12-23	98.030	104.10	96.520	102.72	70.297	743,954
2022-12-22	100.21	103.01	98.500	98.520	67.423	198,507
2022-12-21	97.990	102.60	97.990	100.20	68.573	330,069
2022-12-20	98.400	98.670	96.100	98.670	67.526	415,539
2022-12-19	103.00	103.00	96.860	98.440	67.368	725,303
2022-12-16	102.02	104.45	100.91	102.90	70.421	373,423
2022-12-15	104.77	106.93	102.93	103.00	70.489	412,545
2022-12-14	105.23	106.34	102.88	105.40	72.131	304,726
2022-12-13	106.32	107.21	104.67	105.22	72.008	282,079
2022-12-12	107.61	109.50	106.32	106.86	73.131	324,788
2022-12-09	108.00	111.45	106.50	108.34	74.144	716,661
2022-12-08	107.73	110.44	107.20	108.28	74.102	449,033
2022-12-07	105.27	110.33	103.58	108.24	74.075	1,017,259
2022-12-06	110.70	112.52	105.10	105.99	72.535	701,720
2022-12-05	108.69	111.30	106.10	110.50	75.622	563,053
2022-12-02	107.02	109.80	105.20	107.85	73.808	433,168
2022-12-01	107.99	109.00	104.35	107.65	73.671	960,682
2022-11-30	108.36	108.87	104.80	106.05	72.576	494,964
2022-11-29	106.07	111.00	104.50	108.35	74.150	847,054
2022-11-28	104.92	106.98	103.31	104.32	71.392	519,293
2022-11-25	109.00	110.51	106.00	106.30	72.747	579,114
2022-11-24	109.66	112.27	109.60	110.60	75.690	521,210
2022-11-23	110.27	112.55	105.79	110.10	75.348	791,589
2022-11-22	115.53	117.90	110.11	110.72	75.772	1,062,149
2022-11-21	115.78	119.43	113.01	116.33	79.612	838,433
2022-11-18	122.15	123.85	116.86	116.98	80.056	1,234,987
2022-11-17	127.16	127.16	118.23	122.30	83.697	1,661,385
2022-11-16	127.60	131.40	125.13	125.60	85.956	975,686
2022-11-15	129.00	130.00	125.18	128.49	87.933	1,108,506
2022-11-14	122.16	130.50	119.50	129.05	88.317	925,485
2022-11-11	121.00	128.00	120.33	122.65	83.937	1,222,435
2022-11-10	124.29	127.49	118.61	119.00	81.439	907,363
2022-11-09	128.67	128.99	121.98	123.62	84.601	967,328
2022-11-08	125.40	127.94	122.50	127.49	87.249	773,005
2022-11-07	125.32	131.27	122.85	123.85	84.758	996,793
2022-11-04	126.14	128.88	122.71	127.21	87.057	1,300,383
2022-11-03	121.64	126.76	118.12	125.27	85.730	1,501,886
2022-11-02	118.00	126.80	117.00	121.64	83.245	1,488,982

← NewerPage 16 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.