Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	51.240	53.640	50.510	52.000	51.289	536,020
2022-05-06	49.700	52.350	49.300	51.260	50.559	909,407
2022-05-05	49.550	52.230	49.000	51.000	50.302	739,793
2022-04-29	44.610	51.880	44.200	51.200	50.500	1,171,105
2022-04-28	42.800	45.770	42.800	45.160	44.542	1,063,055
2022-04-27	40.050	41.440	39.110	41.420	40.853	186,820
2022-04-26	42.030	42.030	40.070	40.070	39.522	160,833
2022-04-25	43.980	43.980	41.210	41.220	40.656	313,102
2022-04-22	44.430	44.500	43.350	44.340	43.733	141,497
2022-04-21	45.100	46.200	43.530	43.800	43.201	304,089
2022-04-20	45.840	45.960	45.000	45.380	44.759	172,153
2022-04-19	46.010	46.660	45.680	45.960	45.331	256,828
2022-04-18	46.000	46.860	45.390	46.200	45.568	346,281
2022-04-15	48.030	48.650	46.360	46.700	46.061	328,398
2022-04-14	46.880	48.800	46.880	48.430	47.767	520,734
2022-04-13	45.120	48.360	44.800	47.050	46.406	613,633
2022-04-12	44.970	45.400	43.710	45.120	44.503	258,301
2022-04-11	46.800	46.800	44.800	44.800	44.187	274,275
2022-04-08	48.610	48.610	46.760	46.880	46.239	256,687
2022-04-07	49.010	49.270	48.300	48.310	47.649	207,754
2022-04-06	49.000	49.450	48.860	49.070	48.399	228,157
2022-04-01	50.070	50.070	48.610	49.410	48.734	371,175
2022-03-31	50.070	50.920	49.890	50.070	49.385	286,192
2022-03-30	50.330	50.530	49.420	50.070	49.385	348,564
2022-03-29	50.840	51.330	50.000	50.000	49.316	176,570
2022-03-28	51.680	51.870	50.320	50.840	50.145	180,446
2022-03-25	53.880	54.350	51.500	51.660	50.953	403,064
2022-03-24	54.790	55.800	53.600	54.180	53.439	536,015
2022-03-23	52.450	55.160	52.000	54.800	54.050	740,624
2022-03-22	52.800	52.800	52.030	52.390	51.673	202,632
2022-03-21	52.280	53.100	52.220	53.020	52.295	235,251
2022-03-18	52.000	52.910	52.000	52.590	51.871	113,585
2022-03-17	51.480	53.210	51.340	52.410	51.693	428,545
2022-03-16	50.650	51.580	48.910	51.000	50.302	387,923
2022-03-15	53.400	53.400	49.690	49.730	49.050	415,711
2022-03-14	55.360	55.400	53.500	53.500	52.768	211,554
2022-03-11	54.070	55.650	53.040	55.370	54.613	412,910
2022-03-10	54.800	55.060	54.020	54.090	53.350	269,370
2022-03-09	55.720	56.650	52.500	53.600	52.867	477,911
2022-03-08	58.550	58.990	55.440	55.720	54.958	450,223
2022-03-07	59.900	60.270	58.480	58.700	57.897	332,025
2022-03-04	60.300	60.330	59.410	59.870	59.051	307,558
2022-03-03	58.580	60.180	58.460	60.040	59.219	514,179
2022-03-02	58.500	58.840	58.000	58.580	57.779	258,645
2022-03-01	58.500	59.320	58.440	58.760	57.956	192,170
2022-02-28	58.280	60.350	57.920	58.960	58.153	600,582
2022-02-25	57.130	58.390	56.810	57.600	56.812	262,878
2022-02-24	58.190	58.650	56.360	56.720	55.944	270,886
2022-02-23	57.430	58.500	57.430	58.360	57.562	215,438
2022-02-22	58.150	58.150	57.080	57.450	56.664	184,743
2022-02-21	58.180	58.480	57.530	58.200	57.404	190,829
2022-02-18	57.140	58.180	57.140	58.180	57.384	178,371
2022-02-17	57.210	57.780	57.180	57.460	56.674	222,851
2022-02-16	57.690	57.690	57.140	57.470	56.684	161,442
2022-02-15	57.350	57.570	56.250	57.160	56.378	251,292
2022-02-14	56.750	57.480	56.180	56.250	55.480	220,457
2022-02-11	59.200	59.440	56.450	56.850	56.072	546,521
2022-02-10	60.530	60.530	58.890	59.160	58.351	388,166
2022-02-09	60.080	60.580	59.670	60.300	59.475	484,444
2022-02-08	60.160	60.580	59.180	60.080	59.258	232,947

← NewerPage 19 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.