Shanghai Model Organisms Center Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.300 | 21.450 | 20.790 | 20.840 | 20.768 | 135,087 |
| 2024-07-23 | 21.630 | 21.880 | 21.310 | 21.480 | 21.406 | 149,383 |
| 2024-07-22 | 20.990 | 21.840 | 20.860 | 21.690 | 21.615 | 189,219 |
| 2024-07-19 | 20.800 | 21.230 | 20.710 | 20.840 | 20.768 | 149,100 |
| 2024-07-18 | 21.290 | 21.470 | 20.840 | 20.960 | 20.758 | 160,353 |
| 2024-07-17 | 21.130 | 21.990 | 21.130 | 21.530 | 21.322 | 73,886 |
| 2024-07-16 | 21.510 | 21.660 | 21.100 | 21.250 | 21.045 | 128,735 |
| 2024-07-15 | 21.950 | 22.040 | 21.490 | 21.510 | 21.303 | 92,531 |
| 2024-07-12 | 22.280 | 22.280 | 21.600 | 21.830 | 21.620 | 119,802 |
| 2024-07-11 | 21.460 | 22.160 | 21.160 | 21.800 | 21.590 | 242,397 |
| 2024-07-10 | 20.870 | 21.400 | 20.800 | 21.070 | 20.867 | 148,096 |
| 2024-07-09 | 21.590 | 21.710 | 20.760 | 21.000 | 20.798 | 268,051 |
| 2024-07-08 | 22.030 | 22.090 | 21.450 | 21.540 | 21.332 | 203,501 |
| 2024-07-05 | 21.600 | 21.600 | 21.600 | 21.600 | 21.392 | 0 |
| 2024-07-04 | 22.000 | 22.340 | 21.550 | 21.600 | 21.392 | 348,970 |
| 2024-07-03 | 21.380 | 22.550 | 20.800 | 22.550 | 22.333 | 560,898 |
| 2024-07-02 | 21.820 | 22.040 | 20.830 | 21.120 | 20.916 | 380,749 |
| 2024-07-01 | 20.800 | 22.290 | 20.340 | 22.220 | 22.006 | 608,411 |
| 2024-06-28 | 21.160 | 21.380 | 20.840 | 20.840 | 20.639 | 132,263 |
| 2024-06-27 | 21.050 | 21.440 | 20.940 | 21.020 | 20.817 | 173,425 |
| 2024-06-26 | 20.780 | 21.700 | 20.470 | 21.360 | 21.154 | 209,623 |
| 2024-06-25 | 20.600 | 21.080 | 20.200 | 20.780 | 20.580 | 324,559 |
| 2024-06-24 | 21.670 | 21.670 | 20.630 | 20.630 | 20.431 | 343,151 |
| 2024-06-21 | 21.860 | 21.960 | 21.300 | 21.670 | 21.461 | 295,363 |
| 2024-06-20 | 21.670 | 22.190 | 21.350 | 21.860 | 21.649 | 300,237 |
| 2024-06-19 | 21.920 | 21.940 | 21.350 | 21.410 | 21.204 | 168,525 |
| 2024-06-18 | 21.500 | 21.930 | 21.440 | 21.770 | 21.560 | 131,517 |
| 2024-06-17 | 21.910 | 21.910 | 21.500 | 21.530 | 21.322 | 129,402 |
| 2024-06-14 | 21.720 | 22.050 | 21.590 | 21.830 | 21.620 | 135,612 |
| 2024-06-13 | 21.720 | 22.320 | 21.520 | 22.030 | 21.818 | 169,181 |
| 2024-06-12 | 21.040 | 22.220 | 21.040 | 21.840 | 21.629 | 262,790 |
| 2024-06-11 | 21.460 | 21.680 | 21.050 | 21.280 | 21.075 | 316,349 |
| 2024-06-07 | 21.210 | 21.940 | 21.000 | 21.530 | 21.322 | 322,214 |
| 2024-06-06 | 22.030 | 22.330 | 20.930 | 21.200 | 20.996 | 329,526 |
| 2024-06-05 | 22.800 | 23.070 | 22.050 | 22.120 | 21.907 | 289,172 |
| 2024-06-04 | 24.080 | 24.350 | 22.690 | 22.860 | 22.640 | 587,844 |
| 2024-06-03 | 25.430 | 25.430 | 24.200 | 24.350 | 24.115 | 206,045 |
| 2024-05-31 | 25.650 | 26.580 | 25.340 | 25.600 | 25.353 | 234,673 |
| 2024-05-30 | 25.000 | 25.240 | 24.860 | 25.050 | 24.808 | 60,785 |
| 2024-05-29 | 25.000 | 25.410 | 24.900 | 25.000 | 24.759 | 99,094 |
| 2024-05-28 | 25.430 | 25.670 | 25.060 | 25.220 | 24.977 | 129,315 |
| 2024-05-27 | 25.750 | 25.760 | 25.170 | 25.420 | 25.175 | 94,323 |
| 2024-05-24 | 26.210 | 26.230 | 25.210 | 25.250 | 25.007 | 174,025 |
| 2024-05-23 | 26.650 | 26.740 | 26.210 | 26.400 | 26.145 | 87,114 |
| 2024-05-22 | 26.620 | 26.620 | 26.280 | 26.470 | 26.215 | 98,611 |
| 2024-05-21 | 26.710 | 27.300 | 26.290 | 26.500 | 26.244 | 102,144 |
| 2024-05-20 | 27.190 | 27.440 | 26.700 | 26.860 | 26.601 | 112,252 |
| 2024-05-17 | 26.530 | 26.990 | 26.500 | 26.800 | 26.542 | 118,452 |
| 2024-05-16 | 26.690 | 27.290 | 26.190 | 26.600 | 26.344 | 145,187 |
| 2024-05-15 | 26.500 | 26.740 | 26.000 | 26.270 | 26.017 | 84,970 |
| 2024-05-14 | 26.430 | 26.990 | 26.430 | 26.660 | 26.403 | 96,285 |
| 2024-05-13 | 27.510 | 27.510 | 26.240 | 26.300 | 26.046 | 198,757 |
| 2024-05-10 | 27.980 | 28.290 | 27.170 | 27.240 | 26.977 | 225,758 |
| 2024-05-09 | 28.000 | 28.480 | 27.600 | 27.980 | 27.710 | 321,891 |
| 2024-05-08 | 27.720 | 29.120 | 27.420 | 28.060 | 27.789 | 432,785 |
| 2024-05-07 | 27.400 | 27.450 | 26.870 | 27.230 | 26.967 | 204,130 |
| 2024-05-06 | 26.560 | 27.980 | 26.560 | 27.400 | 27.136 | 267,551 |
| 2024-04-30 | 26.430 | 26.650 | 25.930 | 26.560 | 26.304 | 188,743 |
| 2024-04-29 | 24.810 | 26.550 | 24.810 | 26.430 | 26.175 | 213,161 |
| 2024-04-26 | 24.680 | 24.950 | 24.160 | 24.880 | 24.640 | 104,995 |
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.