Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	57.010	57.950	56.210	57.730	57.463	1,195,994
2025-10-20	55.530	56.930	55.200	56.520	56.259	931,825
2025-10-17	57.000	58.160	54.410	55.170	54.915	1,348,412
2025-10-16	57.700	58.400	56.400	57.250	56.986	1,469,787
2025-10-15	56.030	59.800	55.180	57.710	57.443	1,732,489
2025-10-14	58.900	62.250	55.880	56.090	55.831	1,816,188
2025-10-13	58.000	62.970	58.000	60.440	60.161	1,320,087
2025-10-10	61.930	63.780	60.370	61.000	60.718	1,560,931
2025-10-09	64.000	64.110	61.310	61.820	61.535	1,372,095
2025-09-30	65.630	66.180	63.800	64.220	63.923	1,184,745
2025-09-29	65.970	67.500	62.050	66.170	65.864	3,066,201
2025-09-26	62.900	67.800	59.940	66.170	65.864	3,854,020
2025-09-25	58.520	63.300	58.520	62.850	62.560	3,056,180
2025-09-24	56.660	60.000	56.590	58.510	58.240	2,252,334
2025-09-23	58.500	59.220	55.240	57.390	57.125	2,980,109
2025-09-22	53.460	59.480	53.020	58.700	58.429	4,710,050
2025-09-19	52.490	56.770	52.360	53.410	53.163	3,474,741
2025-09-18	52.700	54.240	51.370	52.510	52.268	2,456,290
2025-09-17	53.440	53.980	51.500	52.650	52.407	1,952,739
2025-09-16	53.210	54.470	52.820	53.610	53.362	1,850,507
2025-09-15	52.720	55.280	52.510	53.670	53.422	2,802,532
2025-09-12	51.020	54.150	49.320	52.680	52.208	2,938,234
2025-09-11	50.350	51.690	48.100	51.560	51.098	2,294,617
2025-09-10	51.000	53.880	50.700	52.540	52.069	2,094,923
2025-09-09	53.050	53.440	50.240	51.000	50.543	1,589,535
2025-09-08	52.960	54.150	52.100	53.050	52.574	1,285,333
2025-09-05	51.520	53.260	51.010	52.960	52.485	1,684,860
2025-09-04	54.350	55.170	50.120	50.960	50.503	2,435,900
2025-09-03	52.500	55.500	52.500	54.100	53.615	3,401,622
2025-09-02	54.500	56.800	52.200	52.750	52.277	3,454,765
2025-09-01	53.710	55.120	53.100	53.700	53.219	2,873,520
2025-08-29	52.770	54.740	51.670	53.700	53.219	3,142,839
2025-08-28	53.780	55.370	51.500	52.580	52.109	2,808,468
2025-08-27	56.000	57.280	53.180	53.380	52.902	2,295,699
2025-08-26	58.270	58.590	54.610	56.400	55.894	2,674,704
2025-08-25	55.310	59.950	55.300	58.270	57.748	2,779,310
2025-08-22	56.100	57.380	54.470	55.530	55.032	1,808,159
2025-08-21	54.250	57.170	53.700	56.370	55.865	2,239,000
2025-08-20	56.220	56.220	53.030	54.160	53.675	1,500,291
2025-08-19	56.820	58.330	56.000	56.220	55.716	1,231,413
2025-08-18	56.300	57.390	54.580	56.850	56.340	1,424,108
2025-08-15	56.160	57.180	55.300	56.300	55.795	1,153,008
2025-08-14	57.660	58.440	55.800	55.810	55.310	1,214,981
2025-08-13	54.950	57.880	54.950	57.660	57.143	1,851,223
2025-08-12	55.900	56.450	54.000	55.100	54.606	1,104,761
2025-08-11	54.750	56.200	53.810	55.900	55.399	1,150,008
2025-08-08	55.590	55.590	54.220	54.400	53.912	1,037,174
2025-08-07	57.550	57.900	55.000	55.270	54.775	1,625,144
2025-08-06	59.060	60.050	57.500	57.610	57.094	1,482,504
2025-08-05	57.500	60.580	57.100	59.340	58.808	1,864,946
2025-08-04	61.000	61.000	56.090	57.000	56.489	2,080,126
2025-08-01	60.500	62.110	59.110	61.000	60.453	1,469,516
2025-07-31	57.310	62.510	57.260	60.500	59.958	2,598,565
2025-07-30	58.950	59.730	57.390	57.410	56.895	1,581,376
2025-07-29	56.100	61.500	55.180	58.960	58.431	2,947,781
2025-07-28	55.300	56.580	54.880	56.370	55.865	1,622,360
2025-07-25	53.360	55.880	52.860	55.700	55.201	2,022,192
2025-07-24	53.990	54.860	52.310	53.320	52.842	1,862,417
2025-07-23	52.280	55.500	52.030	53.790	53.308	2,044,664
2025-07-22	52.280	53.510	52.000	52.310	51.841	1,436,773

← NewerPage 5 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.