Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	54.670	54.670	51.910	52.280	51.811	1,990,569
2025-07-18	54.050	54.800	52.600	54.670	54.180	1,428,359
2025-07-17	52.950	54.310	51.800	54.030	53.546	1,952,566
2025-07-16	53.950	54.050	52.670	52.950	52.475	1,506,496
2025-07-15	53.510	55.650	51.100	54.900	54.408	3,607,820
2025-07-14	53.000	56.330	52.230	55.180	54.685	3,906,256
2025-07-11	46.730	54.050	46.440	52.970	52.495	3,564,541
2025-07-10	46.630	48.450	46.170	46.690	46.271	1,416,893
2025-07-09	45.490	47.700	44.410	46.870	46.450	2,917,910
2025-07-08	42.720	45.000	42.320	44.800	44.398	1,825,633
2025-07-07	44.100	44.320	42.470	42.720	42.337	560,866
2025-07-04	44.100	46.000	43.190	44.010	43.616	821,299
2025-07-03	42.900	45.830	42.890	44.520	44.121	1,515,818
2025-07-02	45.430	45.430	43.010	43.210	42.823	923,041
2025-07-01	46.270	46.270	43.820	45.340	44.934	870,764
2025-06-30	40.280	45.500	40.280	45.010	44.607	2,231,626
2025-06-27	39.150	40.590	39.150	40.280	39.919	446,344
2025-06-26	40.230	40.800	39.070	39.380	39.027	377,534
2025-06-25	40.020	41.220	39.990	40.550	40.187	491,279
2025-06-24	38.660	39.890	38.330	39.800	39.443	653,449
2025-06-23	37.500	38.590	37.360	38.490	38.145	445,319
2025-06-20	36.800	38.000	36.610	38.000	37.659	516,037
2025-06-19	37.060	37.720	36.630	36.710	36.381	351,397
2025-06-18	37.530	38.100	37.070	37.210	36.876	329,711
2025-06-17	39.110	39.110	37.510	37.770	37.431	401,305
2025-06-16	38.440	39.120	38.250	38.770	38.422	420,014
2025-06-13	41.250	41.290	38.490	38.620	38.274	1,081,256
2025-06-12	40.570	41.390	40.570	41.040	40.672	471,361
2025-06-11	40.970	41.780	40.600	40.710	40.345	412,155
2025-06-10	41.560	42.210	40.540	41.250	40.880	663,760
2025-06-09	41.030	42.640	40.600	41.550	41.178	953,580
2025-06-06	43.410	43.500	40.530	41.200	40.831	1,006,954
2025-06-05	42.730	43.270	41.820	42.310	41.931	557,512
2025-06-04	43.560	43.680	42.500	43.050	42.664	746,366
2025-06-03	42.680	44.000	42.450	43.490	43.100	834,688
2025-05-30	42.870	43.500	42.020	42.910	42.525	619,991
2025-05-29	41.510	42.980	41.450	42.850	42.466	885,573
2025-05-28	41.300	42.410	41.100	41.570	41.197	340,433
2025-05-27	40.920	42.000	40.680	41.630	41.257	402,799
2025-05-26	40.700	41.320	40.510	41.100	40.732	387,640
2025-05-23	41.080	41.610	40.610	41.020	40.652	588,026
2025-05-22	42.190	42.190	40.600	40.830	40.266	699,546
2025-05-21	42.600	43.200	42.020	42.090	41.508	532,465
2025-05-20	43.230	43.800	42.110	42.760	42.169	833,379
2025-05-19	41.410	43.590	40.790	42.720	42.130	1,426,890
2025-05-16	40.890	42.240	40.800	41.050	40.483	613,478
2025-05-15	40.510	41.810	40.410	41.100	40.532	468,839
2025-05-14	42.080	42.500	40.400	40.510	39.950	757,283
2025-05-13	41.380	42.830	41.040	41.870	41.291	617,304
2025-05-12	41.880	42.350	40.450	41.270	40.700	674,336
2025-05-09	41.610	42.290	40.900	41.970	41.390	452,163
2025-05-08	41.910	42.540	41.550	41.810	41.232	440,456
2025-05-07	42.050	42.890	41.530	41.840	41.262	421,091
2025-05-06	41.430	42.220	40.870	41.980	41.400	440,036
2025-04-30	41.960	42.390	40.650	41.430	40.858	582,490
2025-04-29	40.180	42.330	39.510	42.000	41.420	776,994
2025-04-28	40.600	40.740	39.610	40.100	39.546	387,000
2025-04-25	41.000	41.590	39.600	40.720	40.157	648,013
2025-04-24	41.320	42.250	40.220	40.880	40.315	382,445
2025-04-23	43.410	43.480	41.280	41.470	40.897	544,769

← NewerPage 6 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.