Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	56.150	59.880	55.820	58.730	58.459	2,060,178
2026-01-14	55.000	58.300	55.000	56.590	56.329	2,172,924
2026-01-13	52.950	57.270	52.920	55.760	55.502	2,664,731
2026-01-12	52.700	53.220	51.620	53.080	52.835	1,564,788
2026-01-09	52.500	52.770	51.620	52.450	52.208	1,601,291
2026-01-08	51.600	52.830	51.000	52.450	52.208	1,535,344
2026-01-07	51.920	52.500	50.950	51.510	51.272	1,805,800
2026-01-06	51.370	52.200	51.180	51.680	51.441	781,351
2026-01-05	49.170	52.520	49.140	51.560	51.322	1,550,306
2025-12-31	48.250	49.240	47.680	49.000	48.774	688,085
2025-12-30	49.010	50.880	47.890	48.250	48.027	1,956,466
2025-12-29	51.800	52.680	49.000	49.230	49.003	1,457,418
2025-12-26	52.880	52.880	51.390	52.320	52.078	628,706
2025-12-25	52.240	53.140	51.200	52.690	52.447	608,362
2025-12-24	52.050	53.140	52.000	52.240	51.999	511,388
2025-12-23	52.340	53.090	51.820	52.440	52.198	430,631
2025-12-22	52.800	53.200	51.660	52.310	52.068	261,829
2025-12-19	52.200	53.000	51.460	52.660	52.417	430,868
2025-12-18	52.630	52.930	51.310	51.330	51.093	378,465
2025-12-17	52.520	52.900	51.530	52.720	52.477	396,105
2025-12-16	53.020	53.510	52.140	52.300	52.058	337,289
2025-12-15	53.000	53.990	52.290	53.130	52.885	675,534
2025-12-12	50.800	53.880	50.600	53.350	53.104	1,017,521
2025-12-11	51.900	52.180	50.810	50.960	50.725	556,532
2025-12-10	52.000	54.230	51.280	51.840	51.601	884,076
2025-12-09	51.350	51.980	50.600	51.280	51.043	547,773
2025-12-08	51.080	51.990	50.130	51.610	51.372	613,138
2025-12-05	50.210	50.950	49.400	50.820	50.585	541,710
2025-12-04	50.310	50.620	49.070	50.210	49.978	1,284,346
2025-12-03	50.300	50.940	49.410	50.200	49.968	1,017,424
2025-12-02	54.700	54.700	49.800	50.320	50.088	3,338,098
2025-12-01	56.880	60.000	54.610	54.700	54.447	1,818,776
2025-11-28	56.130	56.580	55.500	56.350	56.090	380,021
2025-11-27	55.600	56.910	55.380	56.130	55.871	554,795
2025-11-26	55.550	57.200	55.460	55.600	55.343	753,355
2025-11-25	55.250	56.480	55.250	55.550	55.293	646,171
2025-11-24	54.600	56.000	53.360	55.380	55.124	835,459
2025-11-21	58.200	59.310	54.000	54.810	54.557	1,783,758
2025-11-20	57.800	59.680	56.810	58.950	58.678	1,221,480
2025-11-19	59.450	59.890	56.080	57.670	57.404	1,067,495
2025-11-18	57.390	59.600	56.600	58.800	58.528	1,585,497
2025-11-17	58.400	58.400	56.360	56.880	56.617	731,678
2025-11-14	57.980	59.400	56.120	58.700	58.429	1,573,192
2025-11-13	58.860	59.500	57.810	58.500	58.230	1,194,183
2025-11-12	59.880	60.870	58.160	58.560	58.290	1,612,717
2025-11-11	61.000	61.000	58.180	59.180	58.907	1,785,396
2025-11-10	56.000	62.000	56.000	61.420	61.136	2,696,034
2025-11-07	56.920	57.200	55.990	56.000	55.741	739,982
2025-11-06	57.210	57.430	56.200	56.920	56.657	440,226
2025-11-05	55.900	57.960	55.900	57.250	56.986	904,568
2025-11-04	58.400	58.880	55.300	56.500	56.239	1,299,842
2025-11-03	61.800	61.800	57.830	58.820	58.548	2,248,580
2025-10-31	57.850	62.360	57.320	61.880	61.594	2,221,827
2025-10-30	60.000	60.000	57.010	57.700	57.434	2,624,022
2025-10-29	56.410	62.410	56.270	62.110	61.823	2,487,661
2025-10-28	57.490	57.810	56.010	56.480	56.219	1,018,960
2025-10-27	56.870	58.940	56.470	57.180	56.916	1,600,374
2025-10-24	54.530	57.160	54.110	56.480	56.219	1,546,611
2025-10-23	55.600	55.600	53.730	54.530	54.278	821,692
2025-10-22	57.510	58.210	54.680	55.190	54.935	2,109,970

← NewerPage 4 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.