Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.370	40.810	37.030	40.410	40.020	495,079
2023-10-26	37.530	37.680	36.810	37.340	36.980	148,756
2023-10-25	37.780	38.180	37.370	37.680	37.317	195,468
2023-10-24	36.280	37.850	36.030	37.730	37.366	228,687
2023-10-23	36.910	37.160	36.180	36.280	35.930	280,031
2023-10-20	38.840	38.970	36.440	36.870	36.514	473,824
2023-10-19	39.500	39.580	38.200	38.990	38.614	250,263
2023-10-18	39.490	40.000	38.920	39.720	39.337	253,393
2023-10-17	40.400	40.490	39.170	39.330	38.951	257,742
2023-10-16	40.320	41.200	40.080	40.490	40.100	250,275
2023-10-13	40.810	40.950	40.080	40.160	39.773	144,715
2023-10-12	40.490	40.890	39.840	40.560	40.169	107,376
2023-10-11	40.100	40.920	39.380	40.290	39.902	249,154
2023-10-10	40.510	40.890	39.390	39.530	39.149	247,461
2023-10-09	40.660	40.960	39.810	40.930	40.535	234,532
2023-09-28	41.020	41.160	40.080	40.500	40.109	438,584
2023-09-27	39.410	41.170	39.410	41.010	40.615	338,621
2023-09-26	39.850	40.080	39.150	39.440	39.060	208,760
2023-09-25	40.200	40.500	39.710	40.150	39.763	128,094
2023-09-22	39.050	40.400	38.680	40.340	39.951	156,378
2023-09-21	39.580	39.750	39.050	39.050	38.673	99,275
2023-09-20	40.350	40.850	39.810	39.910	39.525	154,813
2023-09-19	40.600	40.890	40.100	40.510	40.119	150,130
2023-09-18	39.500	40.790	39.500	40.600	40.209	233,749
2023-09-15	39.320	40.470	38.990	39.950	39.565	231,090
2023-09-14	39.510	39.640	38.900	39.050	38.673	131,783
2023-09-13	40.280	40.280	39.110	39.510	39.129	173,207
2023-09-12	40.140	40.680	39.810	39.970	39.585	190,616
2023-09-11	39.210	40.380	38.920	40.300	39.911	288,390
2023-09-08	39.110	39.140	38.720	38.920	38.545	117,103
2023-09-07	39.900	39.900	38.700	38.890	38.515	115,724
2023-09-06	40.490	40.490	39.430	39.590	39.208	129,935
2023-09-05	41.000	41.000	39.900	40.120	39.733	239,381
2023-09-04	40.440	41.170	39.900	40.590	40.199	363,674
2023-09-01	39.770	41.270	39.770	40.450	40.060	473,655
2023-08-31	39.500	40.690	38.920	39.910	39.525	677,928
2023-08-30	37.060	39.600	37.060	38.540	38.168	266,932
2023-08-29	35.640	37.520	35.640	37.150	36.792	191,588
2023-08-28	36.900	37.290	35.640	35.980	35.633	146,420
2023-08-25	36.580	36.580	35.000	35.570	35.227	204,251
2023-08-24	36.790	37.360	36.500	36.820	36.465	122,212
2023-08-23	38.290	38.290	36.780	36.810	36.455	163,760
2023-08-22	38.980	39.360	37.170	37.770	37.406	162,204
2023-08-21	39.150	39.420	38.310	38.770	38.396	129,601
2023-08-18	39.260	40.380	39.020	39.170	38.792	236,271
2023-08-17	38.300	38.950	38.050	38.790	38.416	82,637
2023-08-16	38.500	38.660	38.140	38.400	38.030	93,890
2023-08-15	38.120	38.500	37.200	38.080	37.713	130,982
2023-08-14	37.880	38.130	37.400	38.130	37.762	101,801
2023-08-11	37.950	38.570	37.800	37.990	37.624	129,691
2023-08-10	37.910	38.520	37.800	37.900	37.535	83,860
2023-08-09	37.400	38.860	37.400	38.300	37.931	85,553
2023-08-08	38.320	38.320	37.620	37.960	37.594	86,032
2023-08-07	39.380	39.380	38.130	38.350	37.980	102,116
2023-08-04	39.230	39.490	38.800	38.990	38.614	74,769
2023-08-03	38.380	39.290	38.380	39.230	38.852	138,823
2023-08-02	38.690	38.920	38.080	38.290	37.921	78,865
2023-08-01	38.840	39.480	38.430	38.690	38.317	143,362
2023-07-31	38.570	38.970	38.480	38.670	38.297	118,458
2023-07-28	38.380	38.770	37.900	38.580	38.208	76,030

← NewerPage 13 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.