Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	53.870	55.530	51.200	51.820	51.820	5,634,443
2026-07-16	53.110	57.640	51.910	54.400	54.400	7,033,745
2026-07-15	49.920	58.990	49.890	53.950	53.950	7,652,460
2026-07-14	46.560	51.980	45.610	51.000	51.000	5,781,975
2026-07-13	48.510	49.220	46.040	46.400	46.400	2,994,877
2026-07-10	43.320	49.510	42.600	48.390	48.390	4,308,973
2026-07-09	40.860	43.770	40.470	43.300	43.100	2,359,874
2026-07-08	41.970	42.980	41.000	41.000	40.811	1,775,199
2026-07-07	43.780	43.990	41.960	42.390	42.194	2,901,335
2026-07-06	44.500	47.120	43.830	44.450	44.245	3,426,950
2026-07-03	43.030	44.600	42.860	44.310	44.105	1,840,652
2026-07-02	44.970	45.600	43.110	43.110	42.911	2,428,836
2026-07-01	42.450	45.110	40.340	44.690	44.484	3,258,791
2026-06-30	41.940	42.890	41.580	41.690	41.497	2,054,862
2026-06-29	37.610	42.310	37.130	41.600	41.408	3,201,918
2026-06-26	39.000	39.990	37.410	37.650	37.476	2,625,139
2026-06-25	39.580	40.080	38.200	39.730	39.547	2,694,178
2026-06-24	40.250	41.840	39.580	40.090	39.905	3,073,811
2026-06-23	38.000	40.490	38.000	40.230	40.044	2,381,864
2026-06-22	37.810	38.280	36.610	38.280	38.103	2,335,558
2026-06-18	37.520	39.110	37.020	38.090	37.914	1,885,914
2026-06-17	36.620	38.050	36.180	37.510	37.337	1,491,828
2026-06-16	36.000	36.830	35.230	36.800	36.630	1,535,180
2026-06-15	36.160	36.230	35.210	35.930	35.764	1,221,987
2026-06-12	34.780	36.030	34.750	35.780	35.615	1,571,155
2026-06-11	34.960	35.240	34.130	34.510	34.351	1,168,681
2026-06-10	35.820	35.820	34.360	35.280	35.117	1,333,429
2026-06-09	35.890	36.310	35.320	35.820	35.655	1,721,773
2026-06-08	36.800	37.040	34.850	35.200	35.037	2,884,134
2026-06-05	38.600	39.160	37.210	37.450	37.277	1,848,202
2026-06-04	39.690	40.100	38.030	38.440	38.262	2,143,660
2026-06-03	42.230	42.230	39.810	40.220	40.034	1,747,973
2026-06-02	44.680	44.820	40.500	41.210	41.020	2,802,014
2026-06-01	44.100	46.830	44.100	44.960	44.752	2,280,285
2026-05-29	45.180	45.180	43.220	43.610	43.409	1,050,370
2026-05-28	44.950	45.150	43.920	44.580	44.374	736,293
2026-05-27	44.880	45.220	43.900	44.860	44.653	727,719
2026-05-26	45.010	45.350	43.880	44.650	44.444	791,466
2026-05-25	45.660	46.050	44.660	45.260	45.051	779,337
2026-05-22	45.870	45.990	45.230	45.650	45.439	810,685
2026-05-21	46.820	47.620	45.010	45.340	45.131	1,360,948
2026-05-20	45.210	47.460	45.210	46.890	46.673	1,588,811
2026-05-19	46.730	47.160	45.120	45.760	45.549	1,202,940
2026-05-18	46.110	47.000	45.600	46.500	46.285	1,448,069
2026-05-15	46.220	47.150	45.870	46.130	45.917	1,002,070
2026-05-14	47.560	47.930	46.210	46.410	46.196	1,142,598
2026-05-13	48.290	48.520	46.800	47.500	47.281	1,672,046
2026-05-12	51.000	51.200	47.620	48.290	48.067	3,377,456
2026-05-11	51.900	52.980	50.070	52.040	51.800	2,628,309
2026-05-08	53.000	54.000	51.530	51.880	51.640	1,028,772
2026-05-07	52.320	52.870	51.440	52.580	52.337	1,556,001
2026-05-06	50.240	52.230	49.720	51.670	51.431	1,833,487
2026-04-30	51.760	52.500	49.390	50.240	50.008	2,277,927
2026-04-29	51.790	52.500	51.030	51.760	51.521	1,162,083
2026-04-28	49.940	53.230	49.870	51.790	51.551	2,120,034
2026-04-27	49.020	50.640	48.950	49.810	49.580	1,334,915
2026-04-24	49.740	50.410	48.300	48.950	48.724	2,075,191
2026-04-23	53.000	53.000	49.560	49.740	49.510	1,581,189
2026-04-22	52.580	54.220	51.740	53.000	52.755	1,733,313
2026-04-21	55.160	55.400	49.720	52.730	52.486	3,562,029

← NewerPage 2 of 5 · 242 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.