Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	48.480	49.570	45.740	47.480	47.022	794,548
2022-10-31	50.660	51.420	47.160	48.990	48.518	859,901
2022-10-28	51.300	51.770	50.180	51.420	50.924	164,827
2022-10-27	50.620	51.490	49.700	51.400	50.904	166,483
2022-10-26	48.070	51.930	47.600	51.190	50.696	349,575
2022-10-25	50.380	50.380	47.110	47.900	47.438	392,914
2022-10-24	52.020	52.480	49.500	50.800	50.310	365,844
2022-10-21	53.080	54.360	51.380	52.800	52.291	358,633
2022-10-20	55.800	55.800	53.420	53.420	52.905	255,924
2022-10-19	56.870	56.870	54.670	55.210	54.678	155,265
2022-10-18	57.840	57.840	54.850	56.660	56.114	280,615
2022-10-17	57.590	57.590	55.110	56.160	55.618	226,089
2022-10-14	52.810	57.960	52.810	56.500	55.955	477,747
2022-10-13	51.520	54.180	51.520	52.810	52.301	278,183
2022-10-12	50.510	52.500	49.650	52.300	51.796	183,435
2022-10-11	51.810	51.810	49.210	51.160	50.667	182,401
2022-10-10	50.780	52.000	49.750	50.300	49.815	144,427
2022-09-30	50.800	51.650	50.800	51.500	51.003	110,005
2022-09-29	50.400	52.180	49.350	51.350	50.855	225,629
2022-09-28	49.960	49.970	49.020	49.180	48.706	95,741
2022-09-27	46.220	50.450	46.220	49.680	49.201	255,915
2022-09-26	46.150	47.460	46.150	46.510	46.062	49,188
2022-09-23	48.180	48.180	46.460	47.170	46.715	122,834
2022-09-22	49.230	49.230	47.600	47.630	47.171	116,068
2022-09-21	49.660	50.780	49.000	49.000	48.528	116,931
2022-09-20	50.400	50.860	49.500	50.080	49.597	98,780
2022-09-19	51.370	51.370	48.990	49.380	48.904	175,178
2022-09-16	52.880	52.900	50.980	51.370	50.875	71,442
2022-09-15	53.990	53.990	51.440	52.480	51.974	138,843
2022-09-14	52.910	54.450	52.510	53.900	53.380	183,858
2022-09-13	53.310	53.900	52.770	53.460	52.945	96,265
2022-09-09	51.650	53.690	51.330	53.400	52.885	147,805
2022-09-08	50.800	52.800	50.220	51.650	51.152	207,404
2022-09-07	50.670	51.670	50.490	50.800	50.310	74,192
2022-09-06	51.520	51.870	50.500	50.890	50.399	154,949
2022-09-05	50.600	51.890	50.460	51.520	51.023	108,169
2022-09-02	51.150	52.460	50.680	50.950	50.459	136,780
2022-09-01	52.040	52.450	51.660	51.890	51.390	54,159
2022-08-31	53.850	53.850	51.810	52.000	51.499	158,734
2022-08-30	53.310	54.080	52.710	53.850	53.331	90,355
2022-08-29	53.500	53.660	53.120	53.600	53.083	54,604
2022-08-26	53.400	54.000	53.050	53.510	52.994	91,966
2022-08-25	54.210	54.740	53.130	53.400	52.885	200,492
2022-08-24	56.040	56.040	53.600	54.950	54.420	322,793
2022-08-23	57.200	57.200	54.400	56.400	55.856	384,090
2022-08-22	57.000	58.790	56.580	57.040	56.490	289,635
2022-08-19	58.180	58.730	56.820	56.900	56.351	215,469
2022-08-18	59.100	59.600	58.070	58.260	57.698	161,086
2022-08-17	59.210	59.990	58.500	59.010	58.441	115,469
2022-08-16	58.000	60.180	57.800	59.660	59.085	307,638
2022-08-15	57.800	59.300	56.790	58.200	57.639	224,580
2022-08-12	59.700	59.970	57.600	57.800	57.243	322,934
2022-08-11	59.360	60.080	58.980	59.700	59.124	337,849
2022-08-10	60.300	60.600	58.690	58.870	58.302	277,238
2022-08-09	59.700	60.940	59.400	60.400	59.818	359,526
2022-08-08	62.590	63.000	59.780	60.470	59.887	593,984
2022-08-05	62.560	63.500	61.610	61.950	61.353	587,378
2022-08-04	62.920	64.280	61.810	62.560	61.957	404,895
2022-08-03	67.190	67.580	61.630	62.300	61.699	492,383
2022-08-02	68.010	68.880	65.680	67.010	66.364	363,428

← NewerPage 17 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.