Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55.800	58.200	55.000	55.310	55.055	1,595,208
2026-04-17	55.580	56.370	54.500	55.810	55.552	1,591,005
2026-04-16	54.600	56.720	52.530	55.510	55.254	2,274,828
2026-04-15	53.420	54.600	51.600	53.450	53.203	1,471,900
2026-04-14	52.290	53.740	51.410	53.590	53.343	1,636,339
2026-04-13	52.010	52.600	50.700	52.260	52.019	1,698,175
2026-04-10	48.150	53.270	48.150	51.950	51.710	3,178,596
2026-04-09	46.900	49.960	46.900	48.240	48.017	2,531,658
2026-04-08	45.000	46.900	45.000	46.670	46.454	1,418,359
2026-04-07	45.780	45.990	44.080	44.310	44.105	1,374,227
2026-04-03	46.420	46.500	44.510	44.950	44.742	1,293,623
2026-04-02	46.500	47.360	45.680	46.160	45.947	1,559,207
2026-04-01	43.090	46.970	43.090	46.450	46.236	2,155,447
2026-03-31	43.680	45.080	43.000	43.000	42.801	1,099,754
2026-03-30	44.600	45.060	42.540	43.100	42.901	1,948,575
2026-03-27	42.720	44.900	42.200	44.600	44.394	810,632
2026-03-26	42.820	44.190	42.720	42.970	42.772	795,710
2026-03-25	42.990	44.020	42.780	43.110	42.911	1,144,718
2026-03-24	42.260	42.960	41.220	42.770	42.572	1,786,120
2026-03-23	44.800	44.800	40.720	41.700	41.507	2,233,259
2026-03-20	46.860	47.500	44.900	44.930	44.723	544,782
2026-03-19	47.050	47.600	46.240	46.510	46.295	647,189
2026-03-18	47.130	47.550	46.480	47.250	47.032	643,388
2026-03-17	49.140	49.600	47.020	47.390	47.171	1,230,919
2026-03-16	47.950	49.360	47.360	49.100	48.873	820,740
2026-03-13	48.300	48.970	47.630	47.800	47.579	641,611
2026-03-12	48.590	49.760	48.080	48.540	48.316	699,962
2026-03-11	50.290	50.290	48.600	48.920	48.694	701,988
2026-03-10	48.950	50.960	48.900	50.040	49.809	1,007,037
2026-03-09	48.380	50.470	47.670	48.640	48.415	1,639,516
2026-03-06	45.250	49.970	45.250	48.970	48.744	2,270,399
2026-03-05	45.440	46.760	44.910	45.510	45.300	918,378
2026-03-04	45.880	46.260	44.930	45.180	44.971	990,736
2026-03-03	48.990	49.240	45.450	45.600	45.389	2,849,977
2026-03-02	51.000	51.480	48.320	48.600	48.376	2,206,088
2026-02-27	50.620	50.990	50.030	50.920	50.685	831,035
2026-02-26	51.920	52.050	49.830	50.520	50.287	1,524,967
2026-02-25	52.520	52.520	51.530	52.240	51.999	574,866
2026-02-24	52.970	53.060	51.700	52.100	51.859	639,628
2026-02-13	53.200	53.810	52.620	52.640	52.397	730,052
2026-02-12	54.190	54.890	53.060	53.180	52.934	945,022
2026-02-11	55.060	55.060	52.850	53.490	53.243	1,786,230
2026-02-10	56.280	56.900	53.800	54.040	53.790	2,448,854
2026-02-09	55.850	58.410	55.550	56.270	56.010	2,407,923
2026-02-06	51.500	57.850	51.500	55.900	55.642	2,825,648
2026-02-05	49.720	52.550	49.720	52.420	52.178	1,567,789
2026-02-04	49.510	50.660	48.320	50.340	50.108	1,341,814
2026-02-03	49.650	49.880	48.260	49.510	49.281	1,016,739
2026-02-02	49.990	51.160	49.060	49.110	48.883	1,355,846
2026-01-30	50.570	51.840	49.530	50.380	50.147	1,416,960
2026-01-29	53.050	53.900	50.990	51.370	51.133	1,373,032
2026-01-28	55.380	55.380	53.300	53.590	53.343	792,271
2026-01-27	56.190	56.770	53.830	54.900	54.646	814,477
2026-01-26	57.300	57.310	55.160	56.090	55.831	1,113,916
2026-01-23	56.800	57.360	55.660	57.000	56.737	1,187,360
2026-01-22	56.480	57.350	56.350	56.950	56.687	707,434
2026-01-21	55.970	57.770	55.500	56.480	56.219	1,310,356
2026-01-20	56.480	56.710	55.160	55.710	55.453	991,499
2026-01-19	58.000	58.370	56.400	56.500	56.239	885,021
2026-01-16	58.380	59.120	57.720	58.000	57.732	1,402,115

← NewerPage 3 of 17 · 996 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.