Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	43.110	43.740	43.010	43.340	42.922	83,508
2023-04-26	43.050	43.470	42.110	43.110	42.694	97,629
2023-04-25	44.590	44.880	42.030	42.830	42.417	336,178
2023-04-24	46.010	46.300	44.210	44.400	43.972	229,919
2023-04-21	47.020	47.490	45.900	46.270	45.824	184,770
2023-04-20	48.630	48.850	46.900	47.020	46.567	222,683
2023-04-19	48.350	48.870	48.090	48.560	48.092	154,935
2023-04-18	49.480	49.860	48.290	48.290	47.824	179,951
2023-04-17	50.350	50.450	49.250	49.480	49.003	178,545
2023-04-14	49.400	52.000	49.400	50.100	49.617	251,047
2023-04-13	48.800	49.970	48.110	49.610	49.132	219,124
2023-04-12	48.780	49.700	48.200	48.300	47.834	235,487
2023-04-11	50.770	50.980	48.820	48.830	48.359	236,912
2023-04-10	49.090	51.000	49.090	49.950	49.468	354,886
2023-04-07	47.810	49.440	47.810	49.110	48.636	239,030
2023-04-06	47.010	48.360	46.600	48.090	47.626	248,083
2023-04-04	48.000	48.000	46.540	46.770	46.319	157,765
2023-04-03	46.530	48.000	46.530	47.790	47.329	181,913
2023-03-31	46.950	47.300	46.500	46.990	46.537	91,472
2023-03-30	46.680	47.090	46.510	46.950	46.497	68,874
2023-03-29	47.200	47.360	46.570	46.710	46.260	123,868
2023-03-28	48.150	48.550	47.120	47.280	46.824	135,392
2023-03-27	48.400	48.550	47.000	47.770	47.309	185,828
2023-03-24	48.000	48.490	47.310	48.080	47.616	217,413
2023-03-23	47.750	48.190	47.520	48.090	47.626	72,302
2023-03-22	48.490	48.950	47.500	47.900	47.438	128,498
2023-03-21	47.000	48.640	46.820	48.500	48.032	117,823
2023-03-20	47.400	47.970	46.810	46.920	46.468	230,667
2023-03-17	48.700	49.110	47.620	47.630	47.171	179,382
2023-03-16	48.710	49.470	48.310	48.350	47.884	91,954
2023-03-15	48.900	49.870	48.580	49.000	48.528	109,532
2023-03-14	49.200	49.470	48.610	49.360	48.884	77,479
2023-03-13	50.180	50.500	48.780	49.130	48.656	165,961
2023-03-10	50.010	50.550	49.490	50.180	49.696	100,058
2023-03-09	50.180	50.640	50.010	50.180	49.696	95,749
2023-03-08	50.230	50.830	49.720	50.180	49.696	140,636
2023-03-07	51.240	51.340	50.290	50.400	49.914	98,276
2023-03-06	50.570	51.260	50.070	50.980	50.488	172,048
2023-03-03	50.600	51.500	49.800	50.400	49.914	165,333
2023-03-02	51.820	52.190	50.600	50.710	50.221	259,175
2023-03-01	52.000	52.380	51.500	51.810	51.310	189,012
2023-02-28	52.300	52.870	52.000	52.470	51.964	147,609
2023-02-27	53.170	53.590	52.210	52.300	51.796	154,759
2023-02-24	54.110	54.240	53.200	53.400	52.885	62,449
2023-02-23	54.100	55.600	53.760	54.420	53.895	152,840
2023-02-22	53.870	54.600	53.260	54.450	53.925	190,234
2023-02-21	53.360	53.880	53.200	53.570	53.053	92,666
2023-02-20	52.990	53.760	52.840	53.510	52.994	146,506
2023-02-17	53.690	53.940	52.770	53.260	52.746	210,869
2023-02-16	54.500	54.800	53.200	53.720	53.202	251,865
2023-02-15	55.750	55.750	54.080	54.700	54.173	208,884
2023-02-14	55.450	55.760	54.650	55.480	54.945	216,527
2023-02-13	55.500	55.780	54.410	54.910	54.381	185,877
2023-02-10	55.110	55.870	54.460	55.500	54.965	231,409
2023-02-09	55.980	55.980	54.880	55.760	55.222	172,341
2023-02-08	55.270	57.100	55.270	55.300	54.767	400,448
2023-02-07	54.560	56.950	54.560	55.390	54.856	386,010
2023-02-06	56.210	56.270	54.450	54.830	54.301	395,102
2023-02-03	54.900	59.000	54.700	56.500	55.955	1,106,485
2023-02-02	51.780	56.880	51.780	55.170	54.638	1,266,438

← NewerPage 15 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.