Shanghai Model Organisms Center Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.490 | 24.970 | 24.360 | 24.580 | 24.343 | 133,530 |
| 2024-04-24 | 24.280 | 24.400 | 23.510 | 24.240 | 24.006 | 100,263 |
| 2024-04-23 | 23.940 | 24.400 | 23.520 | 24.030 | 23.798 | 165,911 |
| 2024-04-22 | 23.880 | 24.290 | 23.510 | 24.030 | 23.798 | 128,828 |
| 2024-04-19 | 24.010 | 24.650 | 23.810 | 23.940 | 23.709 | 112,183 |
| 2024-04-18 | 25.250 | 25.250 | 24.540 | 24.650 | 24.412 | 112,476 |
| 2024-04-17 | 25.470 | 25.470 | 24.450 | 25.000 | 24.759 | 176,510 |
| 2024-04-16 | 25.610 | 25.610 | 23.970 | 24.010 | 23.779 | 183,707 |
| 2024-04-15 | 26.070 | 26.680 | 25.300 | 25.470 | 25.224 | 140,252 |
| 2024-04-12 | 26.800 | 27.280 | 26.370 | 26.470 | 26.215 | 79,319 |
| 2024-04-11 | 26.950 | 27.480 | 26.320 | 27.000 | 26.740 | 126,791 |
| 2024-04-10 | 27.090 | 27.260 | 26.610 | 26.940 | 26.680 | 176,108 |
| 2024-04-09 | 26.540 | 27.360 | 26.300 | 27.300 | 27.037 | 187,420 |
| 2024-04-08 | 27.660 | 28.000 | 26.510 | 26.560 | 26.304 | 139,910 |
| 2024-04-03 | 27.550 | 27.940 | 27.510 | 27.660 | 27.393 | 95,752 |
| 2024-04-02 | 27.970 | 27.970 | 27.520 | 27.690 | 27.423 | 143,926 |
| 2024-04-01 | 27.470 | 28.000 | 27.350 | 27.960 | 27.690 | 231,100 |
| 2024-03-29 | 27.110 | 27.850 | 26.840 | 27.470 | 27.205 | 73,002 |
| 2024-03-28 | 26.900 | 27.630 | 26.470 | 27.380 | 27.116 | 120,074 |
| 2024-03-27 | 27.050 | 27.800 | 26.920 | 26.930 | 26.670 | 177,301 |
| 2024-03-26 | 27.980 | 27.980 | 27.060 | 27.190 | 26.928 | 255,686 |
| 2024-03-25 | 27.980 | 28.790 | 27.460 | 27.720 | 27.453 | 517,783 |
| 2024-03-22 | 29.230 | 30.500 | 28.920 | 29.040 | 28.760 | 536,336 |
| 2024-03-21 | 29.110 | 29.130 | 28.150 | 28.920 | 28.641 | 319,748 |
| 2024-03-20 | 28.600 | 29.260 | 27.970 | 29.060 | 28.780 | 335,494 |
| 2024-03-19 | 28.600 | 29.160 | 28.160 | 28.770 | 28.493 | 306,907 |
| 2024-03-18 | 27.500 | 28.760 | 27.500 | 28.740 | 28.463 | 316,810 |
| 2024-03-15 | 28.400 | 28.600 | 27.300 | 27.950 | 27.681 | 434,915 |
| 2024-03-14 | 29.800 | 30.980 | 28.290 | 28.300 | 28.027 | 752,077 |
| 2024-03-13 | 27.600 | 27.900 | 27.300 | 27.620 | 27.354 | 168,305 |
| 2024-03-12 | 26.680 | 27.690 | 26.680 | 27.460 | 27.195 | 233,525 |
| 2024-03-11 | 26.460 | 27.190 | 26.450 | 27.000 | 26.740 | 171,311 |
| 2024-03-08 | 25.980 | 26.680 | 25.980 | 26.530 | 26.274 | 166,394 |
| 2024-03-07 | 26.800 | 26.960 | 26.000 | 26.130 | 25.878 | 293,613 |
| 2024-03-06 | 26.830 | 27.060 | 26.000 | 26.630 | 26.373 | 400,584 |
| 2024-03-05 | 27.680 | 27.770 | 26.550 | 26.790 | 26.532 | 447,104 |
| 2024-03-04 | 27.780 | 28.300 | 27.260 | 27.790 | 27.522 | 377,035 |
| 2024-03-01 | 27.800 | 28.090 | 27.300 | 27.780 | 27.512 | 449,106 |
| 2024-02-29 | 27.200 | 27.730 | 26.600 | 27.730 | 27.463 | 279,746 |
| 2024-02-28 | 29.520 | 30.670 | 26.990 | 26.990 | 26.730 | 515,487 |
| 2024-02-27 | 28.400 | 29.600 | 28.310 | 29.500 | 29.216 | 216,753 |
| 2024-02-26 | 27.440 | 29.090 | 27.390 | 28.500 | 28.225 | 319,110 |
| 2024-02-23 | 26.670 | 27.500 | 26.670 | 27.480 | 27.215 | 185,965 |
| 2024-02-22 | 26.840 | 26.910 | 26.110 | 26.800 | 26.542 | 191,257 |
| 2024-02-21 | 25.990 | 27.150 | 25.290 | 26.300 | 26.046 | 289,100 |
| 2024-02-20 | 25.960 | 26.120 | 25.210 | 25.740 | 25.492 | 259,687 |
| 2024-02-19 | 24.920 | 26.180 | 24.520 | 25.610 | 25.363 | 526,877 |
| 2024-02-08 | 22.740 | 24.900 | 22.610 | 24.550 | 24.313 | 441,483 |
| 2024-02-07 | 24.260 | 24.720 | 22.750 | 22.750 | 22.531 | 719,782 |
| 2024-02-06 | 23.890 | 25.470 | 21.290 | 24.750 | 24.511 | 767,321 |
| 2024-02-05 | 25.480 | 25.870 | 21.330 | 24.050 | 23.818 | 700,882 |
| 2024-02-02 | 26.990 | 27.990 | 24.890 | 25.480 | 25.234 | 473,745 |
| 2024-02-01 | 26.810 | 27.980 | 25.920 | 27.650 | 27.383 | 558,880 |
| 2024-01-31 | 28.050 | 28.350 | 26.620 | 27.190 | 26.928 | 854,161 |
| 2024-01-30 | 29.030 | 29.110 | 28.030 | 28.050 | 27.780 | 423,562 |
| 2024-01-29 | 31.490 | 31.490 | 29.260 | 29.410 | 29.126 | 369,741 |
| 2024-01-26 | 31.760 | 32.080 | 30.650 | 30.660 | 30.364 | 281,123 |
| 2024-01-25 | 30.200 | 31.890 | 29.860 | 31.760 | 31.454 | 436,069 |
| 2024-01-24 | 29.580 | 30.440 | 28.770 | 30.200 | 29.909 | 461,914 |
| 2024-01-23 | 30.600 | 30.760 | 29.330 | 29.550 | 29.265 | 475,318 |
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.