Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	68.010	68.880	65.680	67.010	66.364	363,428
2022-08-01	63.500	68.930	63.010	68.180	67.523	611,117
2022-07-29	65.000	65.680	63.600	63.600	62.987	192,650
2022-07-28	64.700	66.550	64.100	65.000	64.373	268,644
2022-07-27	61.520	65.320	61.500	64.800	64.175	356,668
2022-07-26	62.490	62.580	61.360	62.010	61.412	180,734
2022-07-25	64.030	64.840	61.710	62.150	61.551	308,342
2022-07-22	67.700	67.700	63.550	64.030	63.413	291,311
2022-07-21	66.250	67.720	66.250	66.700	66.057	270,697
2022-07-20	65.370	67.000	64.510	66.250	65.611	285,096
2022-07-19	64.500	65.600	64.060	64.350	63.729	189,769
2022-07-18	65.000	67.480	64.360	64.800	64.175	346,516
2022-07-15	62.010	69.370	62.010	65.950	65.314	722,586
2022-07-14	60.000	64.700	58.580	63.300	62.690	775,674
2022-07-13	62.780	64.000	62.500	63.460	62.848	251,917
2022-07-12	64.900	65.280	62.600	63.040	62.178	190,149
2022-07-11	66.100	66.830	64.390	64.800	63.914	229,428
2022-07-08	66.800	67.300	65.810	66.870	65.955	218,616
2022-07-07	66.610	67.860	65.660	66.630	65.718	169,877
2022-07-06	68.300	68.310	66.510	67.280	66.360	246,797
2022-07-05	69.850	69.870	67.000	67.500	66.577	346,906
2022-07-04	65.580	69.980	65.000	69.030	68.086	912,465
2022-07-01	64.030	66.680	62.840	66.110	65.206	674,266
2022-06-30	61.670	65.300	61.670	64.030	63.154	609,075
2022-06-29	63.890	66.600	61.510	61.540	60.698	1,364,989
2022-06-28	64.200	64.980	62.010	64.180	63.302	907,803
2022-06-27	64.510	66.730	63.730	64.860	63.973	451,577
2022-06-24	65.680	66.470	63.860	65.700	64.801	885,763
2022-06-23	64.800	65.880	64.660	65.680	64.781	277,557
2022-06-22	66.280	67.020	64.900	65.250	64.357	234,700
2022-06-21	67.300	67.800	65.900	66.390	65.482	395,034
2022-06-20	65.620	67.880	64.840	67.690	66.764	753,100
2022-06-17	63.950	65.880	63.100	65.300	64.407	495,266
2022-06-16	60.750	65.970	60.700	64.110	63.233	764,346
2022-06-15	62.850	63.330	60.700	61.000	60.166	589,633
2022-06-14	63.690	65.190	61.820	62.850	61.990	729,484
2022-06-13	59.000	64.480	59.000	64.170	63.292	899,690
2022-06-10	57.970	61.300	57.540	60.250	59.426	456,095
2022-06-09	58.760	59.380	56.360	58.400	57.601	475,550
2022-06-08	62.390	62.980	57.800	58.830	58.025	972,334
2022-06-07	61.600	61.900	59.800	61.230	60.392	396,955
2022-06-06	58.880	62.340	58.880	61.670	60.826	874,783
2022-06-02	57.110	59.450	56.600	58.800	57.996	733,412
2022-06-01	56.910	59.590	56.030	57.900	57.108	534,614
2022-05-31	54.000	57.380	54.000	56.910	56.131	713,135
2022-05-30	54.060	56.750	53.530	54.400	53.656	448,283
2022-05-27	51.130	55.500	51.130	54.100	53.360	838,467
2022-05-26	50.860	51.960	50.010	51.140	50.440	257,832
2022-05-25	51.220	51.220	49.520	50.840	50.145	241,068
2022-05-24	52.990	52.990	49.840	49.930	49.247	377,768
2022-05-23	53.800	54.200	52.440	52.760	52.038	303,198
2022-05-20	53.220	54.480	52.690	53.800	53.064	373,455
2022-05-19	53.010	53.360	52.000	52.810	52.088	291,059
2022-05-18	54.000	54.990	53.020	53.330	52.600	264,484
2022-05-17	55.000	55.990	53.000	54.400	53.656	638,602
2022-05-16	54.350	57.580	53.310	55.500	54.741	624,505
2022-05-13	53.870	55.970	53.100	54.300	53.557	508,963
2022-05-12	52.010	57.600	52.010	54.310	53.567	1,037,531
2022-05-11	54.280	54.680	52.520	52.610	51.890	467,552
2022-05-10	51.000	54.960	50.020	54.280	53.537	736,514

← NewerPage 18 of 20 · 1,164 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.