Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	41.320	44.100	41.190	43.190	42.593	947,562
2025-04-21	40.900	42.000	40.220	41.410	40.838	560,597
2025-04-18	41.250	41.760	40.320	40.790	40.226	363,507
2025-04-17	39.010	41.860	39.000	41.250	40.680	906,282
2025-04-16	39.750	40.980	38.820	39.480	38.934	751,835
2025-04-15	40.000	40.560	39.510	39.840	39.289	573,859
2025-04-14	39.800	40.800	39.330	40.020	39.467	1,403,384
2025-04-11	36.550	40.630	36.550	39.800	39.250	1,508,457
2025-04-10	35.020	37.630	35.020	37.160	36.647	964,206
2025-04-09	33.870	35.960	31.850	35.450	34.960	1,362,760
2025-04-08	32.990	35.680	32.880	35.390	34.901	954,639
2025-04-07	36.000	36.750	33.120	33.420	32.958	1,371,086
2025-04-03	37.350	39.250	37.230	37.350	36.834	594,009
2025-04-02	37.340	38.440	36.720	38.020	37.495	809,307
2025-04-01	36.790	38.690	36.330	37.270	36.755	1,506,549
2025-03-31	37.560	37.630	36.370	36.390	35.887	936,148
2025-03-28	38.260	39.150	37.660	37.670	37.149	510,092
2025-03-27	36.340	38.670	35.840	38.260	37.731	975,421
2025-03-26	36.290	37.000	36.290	36.340	35.838	294,862
2025-03-25	36.890	37.020	36.300	36.630	36.124	402,746
2025-03-24	38.110	38.120	36.330	37.000	36.489	960,318
2025-03-21	37.960	38.900	37.600	37.920	37.396	680,009
2025-03-20	38.400	38.430	37.460	37.540	37.021	646,025
2025-03-19	38.800	39.630	38.110	38.200	37.672	747,495
2025-03-18	38.990	39.850	38.660	38.960	38.422	586,956
2025-03-17	39.580	40.480	38.510	38.890	38.353	812,871
2025-03-14	38.600	39.930	38.310	39.820	39.270	981,817
2025-03-13	38.380	39.110	36.380	38.990	38.451	1,634,166
2025-03-12	39.180	39.220	38.310	38.310	37.781	577,393
2025-03-11	39.840	39.990	38.600	38.970	38.432	474,053
2025-03-10	39.990	40.500	39.320	39.730	39.181	518,937
2025-03-07	42.690	42.690	39.830	39.850	39.299	903,302
2025-03-06	42.740	43.680	42.150	42.510	41.923	997,798
2025-03-05	42.440	43.500	41.160	42.950	42.357	1,042,698
2025-03-04	43.730	43.730	42.070	42.410	41.824	324,670
2025-03-03	43.000	44.660	42.670	42.870	42.278	771,528
2025-02-28	43.720	44.600	43.030	43.070	42.475	1,109,533
2025-02-27	42.250	43.500	41.760	43.370	42.771	956,448
2025-02-26	40.700	42.710	40.700	42.190	41.607	711,253
2025-02-25	41.280	41.490	40.400	40.950	40.384	393,858
2025-02-24	42.970	43.000	41.160	41.460	40.887	585,809
2025-02-21	42.940	43.980	42.220	42.950	42.357	1,198,198
2025-02-20	43.060	45.000	42.770	42.950	42.357	632,447
2025-02-19	43.580	44.650	42.620	43.110	42.514	665,113
2025-02-18	42.670	45.300	42.210	43.530	42.929	1,122,133
2025-02-17	42.620	43.980	41.100	43.170	42.573	1,226,045
2025-02-14	42.000	43.860	41.080	42.620	42.031	964,446
2025-02-13	40.780	42.470	40.780	41.420	40.848	1,097,277
2025-02-12	40.980	41.170	39.350	41.140	40.572	995,152
2025-02-11	41.600	42.880	39.190	41.390	40.818	2,133,061
2025-02-10	40.000	44.790	39.890	42.020	41.439	2,915,720
2025-02-07	39.160	39.160	39.160	39.160	38.619	0
2025-02-06	39.160	39.160	39.160	39.160	38.619	0
2025-02-05	39.160	39.160	39.160	39.160	38.619	0
2025-01-27	39.160	39.160	39.160	39.160	38.619	0
2025-01-24	39.160	39.160	39.160	39.160	38.619	0
2025-01-23	39.160	39.160	39.160	39.160	38.619	0
2025-01-22	39.160	39.160	39.160	39.160	38.619	0
2025-01-21	39.160	39.160	39.160	39.160	38.619	0
2025-01-20	39.160	39.160	39.160	39.160	38.619	0

← NewerPage 7 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.