Shanghai OPM Biosciences Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 121.96 | 125.55 | 114.60 | 118.08 | 80.809 | 1,653,080 |
| 2022-10-31 | 118.90 | 122.95 | 115.30 | 121.67 | 83.266 | 1,214,122 |
| 2022-10-28 | 114.15 | 119.99 | 112.55 | 115.10 | 78.770 | 1,673,645 |
| 2022-10-27 | 111.21 | 116.97 | 110.00 | 114.33 | 78.243 | 1,448,196 |
| 2022-10-26 | 101.00 | 117.47 | 100.20 | 111.32 | 76.183 | 2,087,173 |
| 2022-10-25 | 102.12 | 106.95 | 100.00 | 101.64 | 69.558 | 1,171,788 |
| 2022-10-24 | 108.00 | 108.98 | 104.10 | 105.21 | 72.001 | 852,744 |
| 2022-10-21 | 108.08 | 111.80 | 100.01 | 110.20 | 75.416 | 2,849,231 |
| 2022-10-20 | 106.99 | 113.83 | 104.89 | 107.92 | 73.856 | 1,892,525 |
| 2022-10-19 | 114.00 | 114.00 | 107.08 | 109.55 | 74.972 | 1,377,290 |
| 2022-10-18 | 116.99 | 117.89 | 110.32 | 113.09 | 77.394 | 2,010,505 |
| 2022-10-17 | 126.00 | 128.94 | 112.30 | 117.78 | 80.604 | 2,381,597 |
| 2022-10-14 | 113.27 | 130.00 | 111.84 | 126.50 | 86.571 | 2,442,346 |
| 2022-10-13 | 107.00 | 115.00 | 103.02 | 112.05 | 76.682 | 1,890,527 |
| 2022-10-12 | 115.18 | 115.18 | 96.010 | 108.00 | 73.911 | 2,643,092 |
| 2022-10-11 | 114.15 | 117.78 | 113.59 | 117.00 | 80.070 | 742,175 |
| 2022-10-10 | 123.18 | 124.00 | 113.30 | 113.32 | 77.552 | 1,084,392 |
| 2022-09-30 | 125.95 | 129.66 | 121.02 | 123.12 | 84.258 | 752,852 |
| 2022-09-29 | 122.81 | 128.90 | 120.29 | 127.53 | 87.276 | 1,310,675 |
| 2022-09-28 | 126.62 | 129.66 | 121.20 | 121.33 | 83.033 | 1,471,016 |
| 2022-09-27 | 118.65 | 126.00 | 115.99 | 123.86 | 84.765 | 1,791,108 |
| 2022-09-26 | 116.95 | 121.99 | 116.46 | 119.30 | 81.644 | 1,826,937 |
| 2022-09-23 | 131.95 | 137.99 | 117.27 | 118.78 | 81.288 | 2,788,923 |
| 2022-09-22 | 124.20 | 132.85 | 122.57 | 132.50 | 90.678 | 1,806,785 |
| 2022-09-21 | 130.10 | 133.70 | 124.65 | 126.00 | 86.229 | 1,422,829 |
| 2022-09-20 | 120.50 | 132.60 | 120.50 | 130.10 | 89.035 | 2,305,053 |
| 2022-09-19 | 122.14 | 128.60 | 119.20 | 120.50 | 82.465 | 2,616,517 |
| 2022-09-16 | 125.98 | 127.09 | 121.33 | 122.58 | 83.889 | 1,786,569 |
| 2022-09-15 | 128.03 | 132.00 | 123.20 | 125.00 | 85.545 | 2,146,214 |
| 2022-09-14 | 119.82 | 130.60 | 118.34 | 129.60 | 88.693 | 2,988,918 |
| 2022-09-13 | 125.00 | 133.17 | 120.10 | 122.00 | 83.492 | 3,542,354 |
| 2022-09-09 | 123.59 | 126.72 | 121.00 | 123.00 | 84.176 | 3,010,606 |
| 2022-09-08 | 122.88 | 128.00 | 118.89 | 125.68 | 86.010 | 6,629,481 |
| 2022-09-07 | 116.99 | 123.56 | 116.40 | 119.70 | 81.918 | 3,847,965 |
| 2022-09-06 | 111.99 | 121.00 | 108.00 | 118.04 | 80.782 | 6,595,128 |
| 2022-09-05 | 127.20 | 131.50 | 111.16 | 115.00 | 78.701 | 12,219,292 |
| 2022-09-02 | 125.00 | 134.05 | 122.28 | 127.24 | 87.078 | 17,408,855 |
← NewerPage 17 of 17 · 997 trading days
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.