Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	51.720	51.990	51.250	51.780	51.281	208,925
2023-01-31	53.100	53.230	51.000	51.730	51.231	401,057
2023-01-30	53.700	53.990	53.030	53.780	53.261	245,089
2023-01-20	52.520	53.450	52.480	53.280	52.766	155,180
2023-01-19	52.060	53.850	51.820	53.010	52.499	266,208
2023-01-18	52.210	53.000	51.820	51.820	51.320	271,002
2023-01-17	52.740	52.750	51.900	52.350	51.845	166,789
2023-01-16	49.580	54.040	49.380	52.330	51.825	769,942
2023-01-13	49.000	50.090	48.660	49.880	49.399	164,067
2023-01-12	49.490	49.720	48.610	49.150	48.676	173,471
2023-01-11	49.990	49.990	48.920	49.490	49.013	149,447
2023-01-10	50.790	50.790	49.610	49.900	49.419	67,170
2023-01-09	50.700	50.770	49.810	50.200	49.716	66,519
2023-01-06	50.590	51.220	49.710	50.270	49.785	145,043
2023-01-05	49.160	51.200	48.830	50.700	50.211	395,360
2023-01-04	48.910	49.600	48.820	49.010	48.537	55,837
2023-01-03	49.000	49.390	48.580	49.360	48.884	96,765
2022-12-30	49.100	49.800	48.550	49.000	48.528	115,379
2022-12-29	48.940	50.240	48.010	49.120	48.646	258,973
2022-12-28	48.500	49.450	48.050	48.210	47.745	185,953
2022-12-27	47.480	48.880	46.600	48.650	48.181	323,338
2022-12-26	45.200	47.500	45.060	47.000	46.547	124,342
2022-12-23	44.600	45.200	43.760	45.200	44.764	85,683
2022-12-22	44.570	44.900	44.080	44.110	43.685	45,811
2022-12-21	44.900	45.590	44.330	44.400	43.972	52,275
2022-12-20	44.660	45.390	43.700	45.350	44.913	63,965
2022-12-19	46.170	46.830	44.440	44.560	44.130	195,176
2022-12-16	47.150	47.150	46.400	46.400	45.953	68,221
2022-12-15	47.650	47.650	46.510	46.510	46.062	183,775
2022-12-14	47.510	47.740	47.300	47.600	47.141	60,294
2022-12-13	47.200	47.900	47.200	47.550	47.092	39,961
2022-12-12	48.460	48.690	47.090	47.400	46.943	267,446
2022-12-09	48.480	48.740	48.180	48.460	47.993	73,302
2022-12-08	48.600	48.750	48.020	48.450	47.983	130,817
2022-12-07	48.480	48.990	48.480	48.650	48.181	106,347
2022-12-06	48.510	48.940	48.330	48.780	48.310	123,412
2022-12-05	48.530	48.880	48.340	48.620	48.151	101,404
2022-12-02	49.350	49.400	48.500	48.530	48.062	89,021
2022-12-01	48.770	49.000	48.120	48.660	48.191	147,065
2022-11-30	49.400	49.400	48.090	48.190	47.725	111,596
2022-11-29	46.880	49.310	46.880	48.800	48.329	305,282
2022-11-28	47.140	47.380	46.810	47.090	46.636	65,983
2022-11-25	47.510	47.550	47.010	47.140	46.685	94,541
2022-11-24	47.490	48.330	47.490	47.830	47.369	158,526
2022-11-23	49.110	49.120	46.870	47.540	47.082	562,280
2022-11-22	50.510	50.770	49.240	49.400	48.924	236,542
2022-11-21	50.990	50.990	50.400	50.710	50.221	104,245
2022-11-18	51.120	51.370	50.620	51.170	50.677	177,712
2022-11-17	51.160	51.430	50.600	51.180	50.686	187,068
2022-11-16	51.010	51.670	50.300	51.390	50.894	503,097
2022-11-15	51.790	52.300	50.200	51.290	50.795	886,420
2022-11-14	50.080	52.250	49.530	51.080	50.587	555,826
2022-11-11	51.000	51.670	49.720	50.640	50.152	639,174
2022-11-10	49.910	50.880	48.700	49.590	49.112	505,560
2022-11-09	51.070	51.970	49.200	49.780	49.300	570,176
2022-11-08	49.200	52.460	48.100	51.020	50.528	731,186
2022-11-07	48.950	50.150	48.230	49.200	48.726	409,125
2022-11-04	48.610	49.420	47.750	48.870	48.399	1,073,895
2022-11-03	46.950	49.090	46.250	48.700	48.230	449,552
2022-11-02	47.500	48.480	46.990	47.000	46.547	583,146

← NewerPage 16 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.