Shanghai OPM Biosciences Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	39.160	39.160	39.160	39.160	38.619	0
2025-01-16	37.470	39.500	37.140	39.160	38.619	981,553
2025-01-15	38.000	38.000	37.040	37.120	36.607	220,470
2025-01-14	36.940	38.010	36.600	37.990	37.465	445,315
2025-01-13	35.800	37.200	34.670	37.090	36.577	473,489
2025-01-10	35.790	36.500	35.240	35.240	34.753	322,881
2025-01-09	35.700	36.360	35.130	35.710	35.217	417,576
2025-01-08	36.110	36.800	35.390	35.680	35.187	409,692
2025-01-07	36.130	36.600	35.570	36.500	35.996	239,657
2025-01-06	36.360	36.970	35.810	36.130	35.631	466,874
2025-01-03	37.550	38.550	36.130	36.580	36.075	627,181
2025-01-02	36.220	37.880	35.850	37.110	36.597	589,394
2024-12-31	37.490	37.750	36.280	36.480	35.976	358,092
2024-12-30	38.770	38.770	37.300	37.410	36.893	261,940
2024-12-27	37.600	38.570	37.270	38.300	37.771	324,840
2024-12-26	37.800	38.190	37.310	37.580	37.061	463,803
2024-12-25	39.190	39.780	37.560	37.730	37.209	469,382
2024-12-24	39.090	40.150	38.940	39.230	38.688	315,422
2024-12-23	39.660	40.170	39.110	39.180	38.639	376,922
2024-12-20	39.710	40.580	39.450	39.890	39.339	284,590
2024-12-19	39.810	40.050	39.120	39.710	39.161	219,320
2024-12-18	40.250	40.690	39.420	39.920	39.368	242,360
2024-12-17	40.260	41.110	39.880	40.040	39.487	310,649
2024-12-16	41.280	41.360	39.880	40.800	40.236	561,862
2024-12-13	43.730	43.730	41.670	41.730	41.153	360,154
2024-12-12	43.880	45.330	43.220	43.730	43.126	346,493
2024-12-11	43.590	44.000	43.100	43.880	43.274	308,959
2024-12-10	45.880	46.770	43.520	43.540	42.938	549,391
2024-12-09	46.520	46.580	44.490	44.590	43.974	306,277
2024-12-06	45.020	46.600	44.730	45.720	45.088	341,358
2024-12-05	45.270	45.980	44.700	45.310	44.684	248,240
2024-12-04	47.250	48.670	45.180	45.270	44.644	619,001
2024-12-03	47.420	48.150	46.530	47.950	47.287	508,219
2024-12-02	46.440	48.200	45.100	47.980	47.317	1,181,503
2024-11-29	43.350	46.880	43.350	46.160	45.522	837,159
2024-11-28	42.250	44.500	42.250	44.000	43.392	800,889
2024-11-27	41.830	43.000	40.620	42.680	42.090	685,971
2024-11-26	42.770	43.350	41.970	42.500	41.913	344,241
2024-11-25	43.270	43.550	41.080	42.980	42.386	815,062
2024-11-22	44.360	44.360	42.620	42.780	42.189	525,486
2024-11-21	44.790	45.700	43.920	44.360	43.747	626,901
2024-11-20	42.820	46.980	42.320	44.770	44.151	943,378
2024-11-19	41.900	43.030	41.220	42.940	42.347	465,785
2024-11-18	41.390	43.200	40.890	41.860	41.282	663,818
2024-11-15	44.350	44.350	41.000	41.700	41.124	1,288,167
2024-11-14	45.530	46.400	43.000	44.350	43.737	981,053
2024-11-13	43.880	46.210	43.520	46.000	45.364	1,578,241
2024-11-12	46.370	46.450	43.200	43.950	43.343	2,783,436
2024-11-11	41.550	45.600	40.820	45.600	44.970	2,408,726
2024-11-08	40.000	41.320	39.620	41.000	40.433	1,416,549
2024-11-07	40.850	40.850	39.130	39.950	39.398	1,365,182
2024-11-06	40.000	41.500	39.520	41.080	40.512	1,134,102
2024-11-05	39.180	40.660	37.600	40.300	39.743	1,797,256
2024-11-04	39.790	40.600	38.640	39.540	38.994	979,052
2024-11-01	38.220	41.300	36.630	39.090	38.550	1,605,888
2024-10-31	36.610	39.970	36.460	38.510	37.978	1,992,163
2024-10-30	38.060	38.410	36.000	36.790	36.282	1,804,968
2024-10-29	42.700	42.700	38.220	38.600	38.067	2,857,439
2024-10-28	39.540	43.740	38.000	42.550	41.962	4,573,894
2024-10-25	33.000	39.740	32.640	39.740	39.191	5,350,976

← NewerPage 8 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.