Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	38.630	39.160	38.280	38.330	37.960	148,932
2023-07-26	38.170	39.000	37.790	38.630	38.258	167,250
2023-07-25	37.790	38.200	37.550	38.160	37.792	86,321
2023-07-24	37.410	37.860	37.280	37.490	37.129	38,130
2023-07-21	37.430	37.880	37.170	37.510	37.148	84,288
2023-07-20	37.990	37.990	37.280	37.440	37.079	117,105
2023-07-19	38.160	38.370	37.670	37.700	37.336	151,211
2023-07-18	38.030	38.390	37.940	38.370	38.000	117,350
2023-07-17	38.680	38.680	38.030	38.170	37.802	63,950
2023-07-14	38.700	38.700	38.400	38.490	38.119	82,085
2023-07-13	38.140	38.700	38.140	38.570	38.198	173,669
2023-07-12	38.090	38.200	37.690	37.900	37.535	113,109
2023-07-11	37.910	38.440	37.820	38.200	37.832	131,314
2023-07-10	37.860	38.330	37.600	37.930	37.564	120,458
2023-07-07	37.680	37.700	37.420	37.670	37.307	94,062
2023-07-06	37.840	37.940	37.500	37.680	37.317	66,480
2023-07-05	38.450	39.300	37.600	37.960	37.594	296,178
2023-07-04	38.870	39.490	38.310	38.660	38.287	475,641
2023-07-03	37.420	38.880	37.100	38.680	38.307	510,322
2023-06-30	37.360	37.920	37.070	37.420	37.059	179,679
2023-06-29	38.810	38.990	37.160	37.360	37.000	485,494
2023-06-28	38.190	39.630	37.520	38.540	38.168	320,536
2023-06-27	37.500	38.330	37.160	38.210	37.842	328,561
2023-06-26	38.450	38.880	37.640	37.690	37.327	148,471
2023-06-21	39.870	39.870	38.900	39.000	38.624	119,271
2023-06-20	40.450	40.450	39.570	39.870	39.486	72,303
2023-06-19	40.230	40.520	39.900	39.970	39.585	120,509
2023-06-16	40.880	40.900	40.000	40.340	39.951	222,358
2023-06-15	40.820	41.100	40.000	40.810	40.416	158,957
2023-06-14	42.030	42.460	40.910	40.910	40.516	145,675
2023-06-13	42.680	42.900	41.790	41.860	41.456	153,165
2023-06-12	43.000	43.440	41.530	42.520	42.110	180,956
2023-06-09	42.200	42.480	41.590	42.230	41.823	64,974
2023-06-08	43.000	43.000	41.580	41.620	41.219	56,924
2023-06-07	41.500	42.300	41.140	42.290	41.882	65,353
2023-06-06	42.260	42.600	41.500	41.500	41.100	52,109
2023-06-05	42.790	43.450	42.100	42.670	42.259	123,707
2023-06-02	43.110	43.760	42.800	43.220	42.803	99,902
2023-06-01	42.630	43.380	42.500	43.110	42.694	65,618
2023-05-31	42.700	43.380	42.380	43.000	42.585	118,292
2023-05-30	43.100	43.490	42.700	43.160	42.744	55,276
2023-05-29	44.200	44.200	43.000	43.500	43.081	86,688
2023-05-26	43.070	43.270	42.600	43.140	42.724	57,833
2023-05-25	44.220	44.220	42.680	43.070	42.655	84,111
2023-05-24	43.200	43.600	43.190	43.400	42.982	38,291
2023-05-23	43.050	43.800	43.050	43.360	42.942	36,825
2023-05-22	42.590	43.660	42.260	43.500	43.081	129,718
2023-05-19	42.120	42.800	41.860	42.590	42.179	69,168
2023-05-18	42.200	42.500	42.000	42.040	41.635	40,803
2023-05-17	42.000	42.200	41.600	42.200	41.793	66,670
2023-05-16	41.540	42.190	41.310	41.860	41.456	75,287
2023-05-15	40.980	41.670	40.350	41.620	41.219	84,515
2023-05-12	41.060	41.460	40.580	40.980	40.585	72,358
2023-05-11	40.650	41.260	40.630	41.060	40.664	62,287
2023-05-10	40.930	40.990	40.240	40.540	40.149	124,426
2023-05-09	41.220	41.440	40.890	41.120	40.724	73,019
2023-05-08	42.230	42.830	41.100	41.170	40.773	206,166
2023-05-05	43.970	43.970	41.950	42.430	42.021	158,495
2023-05-04	43.400	44.000	42.320	43.320	42.902	185,531
2023-04-28	43.000	43.980	41.600	43.470	43.051	493,862

← NewerPage 14 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.