Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.900	33.000	30.740	30.870	30.572	514,005
2024-01-19	32.970	33.630	32.720	32.900	32.583	191,432
2024-01-18	34.330	34.330	32.300	33.200	32.880	317,522
2024-01-17	34.880	35.200	34.210	34.230	33.900	227,898
2024-01-16	35.230	35.390	34.460	35.000	34.663	245,748
2024-01-15	35.990	35.990	35.990	35.990	35.643	0
2024-01-12	36.020	36.310	35.670	35.990	35.643	253,213
2024-01-11	36.410	37.000	35.500	36.020	35.673	257,981
2024-01-10	36.230	36.460	35.460	35.960	35.613	171,783
2024-01-09	36.260	37.000	35.890	36.110	35.762	239,522
2024-01-08	37.400	37.430	36.450	36.630	36.277	248,941
2024-01-05	38.330	38.460	37.210	37.510	37.148	140,569
2024-01-04	37.790	38.280	37.710	38.140	37.772	143,041
2024-01-03	38.230	38.640	37.820	37.940	37.574	203,020
2024-01-02	38.350	38.440	37.830	38.400	38.030	189,111
2023-12-29	37.680	38.590	37.680	38.450	38.079	209,944
2023-12-28	37.010	38.130	36.570	37.850	37.485	239,038
2023-12-27	36.390	37.160	36.030	37.050	36.693	234,293
2023-12-26	36.800	36.800	35.980	36.310	35.960	286,579
2023-12-25	36.770	37.120	36.430	36.800	36.445	479,350
2023-12-22	37.620	37.760	37.030	37.080	36.722	387,562
2023-12-21	37.450	37.990	37.110	37.800	37.436	270,584
2023-12-20	38.260	38.500	37.580	37.770	37.406	376,502
2023-12-19	38.080	38.500	37.910	38.480	38.109	265,415
2023-12-18	38.560	38.580	37.710	38.070	37.703	388,540
2023-12-15	38.830	39.370	38.410	38.590	38.218	237,080
2023-12-14	39.200	39.690	38.450	38.590	38.218	255,738
2023-12-13	39.180	39.460	38.830	38.910	38.535	210,773
2023-12-12	39.980	39.980	39.100	39.260	38.881	292,901
2023-12-11	39.320	39.790	38.650	39.730	39.347	626,120
2023-12-08	40.190	40.430	39.030	39.270	38.891	555,226
2023-12-07	40.840	40.840	40.230	40.280	39.892	230,302
2023-12-06	40.170	41.090	40.010	40.500	40.109	295,980
2023-12-05	40.510	41.140	40.200	40.200	39.812	261,763
2023-12-04	41.300	41.320	40.360	40.800	40.407	385,291
2023-12-01	40.550	41.680	40.500	41.240	40.842	510,807
2023-11-30	40.730	41.150	40.280	40.840	40.446	404,166
2023-11-29	40.940	41.770	40.710	40.730	40.337	580,403
2023-11-28	40.220	41.300	39.970	40.940	40.545	536,094
2023-11-27	40.460	40.640	39.750	40.220	39.832	624,148
2023-11-24	41.100	41.100	40.060	40.390	40.001	682,765
2023-11-23	41.490	42.050	40.730	41.160	40.763	1,041,379
2023-11-22	45.310	45.310	41.410	41.800	41.397	2,405,086
2023-11-21	41.660	47.970	41.660	45.300	44.863	2,774,487
2023-11-20	40.910	41.460	40.600	41.270	40.872	380,823
2023-11-17	40.300	40.730	40.120	40.590	40.199	219,192
2023-11-16	40.560	40.890	39.950	39.950	39.565	203,888
2023-11-15	40.950	41.150	40.620	40.770	40.377	151,157
2023-11-14	40.390	41.050	39.840	40.690	40.298	296,098
2023-11-13	40.260	40.480	39.800	40.190	39.802	239,479
2023-11-10	40.050	40.800	39.910	40.260	39.872	311,448
2023-11-09	40.800	41.290	40.050	40.400	40.010	313,009
2023-11-08	40.700	41.990	40.310	40.800	40.407	314,064
2023-11-07	40.920	40.930	40.200	40.620	40.228	389,769
2023-11-06	39.500	40.880	39.400	40.730	40.337	481,319
2023-11-03	38.310	39.330	38.310	38.860	38.485	449,441
2023-11-02	39.090	39.660	38.260	38.310	37.941	394,741
2023-11-01	40.100	40.280	38.760	39.100	38.723	629,637
2023-10-31	40.890	41.180	39.900	40.210	39.822	407,400
2023-10-30	40.370	41.300	40.000	41.200	40.803	333,226

← NewerPage 12 of 20 · 1,163 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.