Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.220	58.460	51.580	54.160	54.160	4,835,427
2026-10-16	60.000	67.980	57.270	58.080	58.080	5,603,750
2026-10-15	50.610	63.250	50.610	60.070	60.070	4,999,629
2026-10-14	54.490	55.050	52.500	52.720	52.720	1,972,576
2026-10-13	55.030	56.390	52.810	55.230	55.230	2,916,356
2026-10-12	59.180	60.080	56.380	56.590	56.590	3,351,921
2026-10-09	62.040	62.850	56.800	60.930	60.930	4,838,684
2026-10-08	64.300	65.560	56.790	61.110	61.110	6,845,044
2026-09-30	54.990	65.050	54.000	64.980	64.980	6,711,332
2026-09-29	53.020	56.800	53.020	54.210	54.210	3,410,516
2026-09-28	53.560	55.970	52.180	54.610	54.610	3,521,917
2026-09-24	53.360	54.470	51.500	52.130	52.130	3,266,408
2026-09-23	51.120	54.960	51.120	53.420	53.420	3,653,372
2026-09-22	47.270	55.980	47.130	52.000	52.000	5,968,790
2026-09-21	44.550	49.980	44.350	48.600	48.600	4,522,876
2026-09-18	41.100	46.270	41.100	44.780	44.780	4,873,691
2026-09-17	39.480	41.880	39.400	40.770	40.770	2,772,913
2026-09-16	38.300	40.040	38.300	39.750	39.750	1,168,709
2026-09-15	39.580	40.290	38.860	39.010	39.010	915,409
2026-09-14	36.910	40.640	36.870	39.670	39.670	2,049,825
2026-09-11	37.940	38.100	36.300	37.300	37.300	1,131,636
2026-09-10	39.400	39.400	37.600	38.120	38.120	1,044,936
2026-09-09	39.900	40.480	39.020	39.420	39.420	1,150,809
2026-09-08	38.330	40.580	38.200	40.210	40.210	1,653,906
2026-09-07	38.070	39.190	38.070	38.720	38.720	1,084,401
2026-09-04	40.000	40.240	37.900	38.240	38.240	1,814,074
2026-09-03	40.810	41.330	39.240	39.910	39.910	1,972,012
2026-09-02	40.920	41.400	38.930	41.300	41.300	3,398,567
2026-09-01	39.080	41.980	38.800	41.400	41.400	3,165,824
2026-08-31	39.380	40.200	38.600	39.450	39.450	1,509,134
2026-08-28	41.500	41.630	40.000	40.200	40.200	1,846,603
2026-08-27	40.540	42.530	39.720	41.840	41.840	3,136,210
2026-08-26	43.000	44.280	40.370	40.950	40.950	2,915,564
2026-08-25	39.800	41.490	38.910	41.000	41.000	2,598,237
2026-08-24	41.920	42.780	39.790	40.030	40.030	2,581,661
2026-08-21	43.000	44.980	41.900	42.300	42.300	3,687,861
2026-08-20	43.100	46.780	42.510	44.850	44.850	5,399,404
2026-08-19	46.300	46.300	41.000	41.430	41.430	4,194,063
2026-08-18	47.490	48.090	45.450	46.300	46.300	3,718,320
2026-08-17	49.290	49.290	46.610	48.190	48.190	4,437,442
2026-08-14	51.870	51.870	48.650	49.680	49.680	5,768,962
2026-08-13	43.250	52.420	42.650	52.420	52.420	5,945,396
2026-08-12	46.170	46.960	43.300	43.680	43.680	4,185,043
2026-08-11	45.900	48.000	44.220	46.190	46.190	4,933,692
2026-08-10	45.000	50.680	43.900	46.550	46.550	7,118,234
2026-08-07	35.800	42.900	35.520	42.900	42.900	3,867,365
2026-08-06	35.950	36.280	35.300	35.750	35.750	644,731
2026-08-05	37.310	37.310	35.100	35.950	35.950	1,110,778
2026-08-04	34.480	36.880	33.830	35.680	35.680	1,445,810
2026-08-03	32.760	34.430	32.260	33.780	33.780	889,874
2026-07-31	31.910	32.850	31.910	32.660	32.660	637,369
2026-07-30	31.800	32.890	31.510	31.660	31.660	760,119
2026-07-29	32.600	32.750	31.710	32.310	32.310	671,597
2026-07-28	32.700	34.160	31.980	32.090	32.090	900,972
2026-07-27	31.400	34.200	31.400	33.290	33.290	924,897
2026-07-24	33.650	33.760	32.050	32.050	32.050	786,115
2026-07-23	33.540	34.610	32.910	33.940	33.940	1,091,630
2026-07-22	33.300	36.000	33.300	34.120	34.120	1,385,340
2026-07-21	34.130	34.260	31.750	33.600	33.600	1,526,946
2026-07-20	33.800	36.000	33.260	34.420	34.420	1,660,998

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1250 CNY
2024-07-19	0.1304 CNY
2022-07-13	0.2570 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.