Shanghai OPM Biosciences Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 31.380 | 33.150 | 31.380 | 33.120 | 32.662 | 1,344,670 |
| 2024-10-23 | 31.230 | 32.120 | 31.120 | 31.690 | 31.252 | 1,128,501 |
| 2024-10-22 | 30.700 | 31.880 | 29.920 | 31.390 | 30.956 | 1,544,797 |
| 2024-10-21 | 30.720 | 31.810 | 30.270 | 30.460 | 30.039 | 1,529,964 |
| 2024-10-18 | 29.740 | 31.730 | 29.510 | 30.470 | 30.049 | 1,423,767 |
| 2024-10-17 | 31.110 | 31.690 | 29.720 | 30.040 | 29.625 | 1,344,086 |
| 2024-10-16 | 32.130 | 32.550 | 31.010 | 31.270 | 30.838 | 792,185 |
| 2024-10-15 | 32.940 | 33.530 | 32.110 | 32.300 | 31.854 | 619,051 |
| 2024-10-14 | 32.010 | 34.010 | 31.400 | 33.400 | 32.938 | 1,047,072 |
| 2024-10-11 | 32.470 | 33.570 | 31.360 | 32.230 | 31.785 | 1,081,228 |
| 2024-10-10 | 32.250 | 34.390 | 32.250 | 32.600 | 32.150 | 1,298,503 |
| 2024-10-09 | 36.190 | 36.340 | 32.510 | 32.520 | 32.071 | 1,809,822 |
| 2024-10-08 | 39.530 | 39.600 | 35.100 | 37.450 | 36.933 | 2,707,535 |
| 2024-09-30 | 31.110 | 35.070 | 30.030 | 33.700 | 33.234 | 2,396,618 |
| 2024-09-27 | 28.430 | 30.000 | 28.020 | 29.700 | 29.290 | 575,588 |
| 2024-09-26 | 26.190 | 27.950 | 25.680 | 27.740 | 27.357 | 668,927 |
| 2024-09-25 | 26.200 | 26.790 | 25.820 | 25.940 | 25.582 | 787,557 |
| 2024-09-24 | 24.990 | 25.880 | 24.500 | 25.780 | 25.424 | 970,804 |
| 2024-09-23 | 25.190 | 25.590 | 24.580 | 24.610 | 24.270 | 611,113 |
| 2024-09-20 | 26.450 | 26.450 | 24.820 | 25.000 | 24.655 | 708,218 |
| 2024-09-19 | 27.300 | 27.380 | 26.060 | 26.500 | 25.917 | 989,213 |
| 2024-09-18 | 27.270 | 28.550 | 26.600 | 27.300 | 26.699 | 1,230,714 |
| 2024-09-13 | 26.940 | 27.150 | 25.850 | 25.860 | 25.291 | 360,770 |
| 2024-09-12 | 26.680 | 27.280 | 26.300 | 26.720 | 26.132 | 414,830 |
| 2024-09-11 | 26.040 | 27.280 | 26.030 | 26.700 | 26.112 | 555,860 |
| 2024-09-10 | 26.700 | 26.730 | 25.800 | 26.190 | 25.613 | 400,354 |
| 2024-09-09 | 26.020 | 26.810 | 25.880 | 26.320 | 25.741 | 739,146 |
| 2024-09-06 | 27.440 | 27.450 | 25.900 | 26.020 | 25.447 | 327,147 |
| 2024-09-05 | 26.690 | 27.500 | 26.670 | 27.260 | 26.660 | 473,380 |
| 2024-09-04 | 26.300 | 26.980 | 26.300 | 26.680 | 26.093 | 362,254 |
| 2024-09-03 | 25.880 | 26.770 | 25.610 | 26.660 | 26.073 | 579,504 |
| 2024-09-02 | 26.680 | 26.880 | 25.650 | 25.880 | 25.310 | 692,049 |
| 2024-08-30 | 26.290 | 27.030 | 26.000 | 26.680 | 26.093 | 939,314 |
| 2024-08-29 | 25.930 | 26.950 | 25.850 | 26.290 | 25.711 | 471,059 |
| 2024-08-28 | 26.000 | 26.860 | 25.710 | 26.240 | 25.662 | 545,378 |
| 2024-08-27 | 26.460 | 27.170 | 26.200 | 26.470 | 25.887 | 408,333 |
| 2024-08-26 | 26.140 | 27.100 | 25.990 | 26.860 | 26.269 | 285,216 |
| 2024-08-23 | 27.200 | 27.210 | 26.270 | 26.320 | 25.741 | 232,504 |
| 2024-08-22 | 27.110 | 27.720 | 26.880 | 26.970 | 26.376 | 420,335 |
| 2024-08-21 | 27.830 | 27.950 | 26.950 | 27.010 | 26.415 | 307,400 |
| 2024-08-20 | 28.290 | 28.580 | 27.540 | 27.830 | 27.217 | 288,023 |
| 2024-08-19 | 28.720 | 28.840 | 28.080 | 28.190 | 27.569 | 271,680 |
| 2024-08-16 | 28.280 | 29.190 | 28.280 | 28.730 | 28.097 | 278,098 |
| 2024-08-15 | 28.930 | 29.820 | 28.470 | 28.800 | 28.166 | 516,424 |
| 2024-08-14 | 26.110 | 31.980 | 26.110 | 29.560 | 28.909 | 1,028,492 |
| 2024-08-13 | 31.010 | 32.000 | 31.010 | 31.720 | 31.022 | 317,101 |
| 2024-08-12 | 30.800 | 31.970 | 30.600 | 31.620 | 30.924 | 531,058 |
| 2024-08-09 | 31.650 | 31.680 | 30.560 | 30.610 | 29.936 | 461,069 |
| 2024-08-08 | 33.000 | 33.330 | 31.200 | 31.400 | 30.709 | 986,313 |
| 2024-08-07 | 34.420 | 34.990 | 32.350 | 33.230 | 32.498 | 842,507 |
| 2024-08-06 | 30.620 | 33.810 | 30.430 | 33.420 | 32.684 | 1,160,884 |
| 2024-08-05 | 29.520 | 31.550 | 29.490 | 30.420 | 29.750 | 847,707 |
| 2024-08-02 | 29.520 | 30.940 | 29.360 | 29.520 | 28.870 | 567,834 |
| 2024-08-01 | 29.410 | 29.890 | 29.160 | 29.520 | 28.870 | 427,523 |
| 2024-07-31 | 27.400 | 29.400 | 27.180 | 29.380 | 28.733 | 506,047 |
| 2024-07-30 | 27.960 | 28.290 | 27.460 | 27.730 | 27.119 | 488,584 |
| 2024-07-29 | 28.850 | 28.850 | 27.830 | 27.950 | 27.335 | 177,207 |
| 2024-07-26 | 27.910 | 29.670 | 27.910 | 28.280 | 27.657 | 248,942 |
| 2024-07-25 | 27.800 | 28.680 | 27.700 | 27.850 | 27.237 | 339,995 |
| 2024-07-24 | 28.590 | 28.840 | 28.020 | 28.050 | 27.432 | 316,265 |
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.