Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.900	38.920	33.500	33.990	33.990	2,450,704
2026-07-16	39.990	40.700	38.200	39.240	39.240	3,373,557
2026-07-15	35.650	42.300	35.650	40.400	40.400	3,597,201
2026-07-14	34.930	35.510	32.900	35.250	35.250	1,003,312
2026-07-13	36.320	36.400	34.600	34.930	34.930	893,124
2026-07-10	34.960	37.060	34.350	36.300	36.175	1,341,500
2026-07-09	33.700	35.670	33.700	34.970	34.850	913,901
2026-07-08	36.240	36.390	34.050	34.390	34.272	1,014,031
2026-07-07	37.400	38.280	35.890	36.000	35.876	1,176,788
2026-07-06	36.510	38.100	36.020	38.100	37.969	1,728,100
2026-07-03	36.080	37.360	34.890	36.510	36.384	1,628,634
2026-07-02	35.190	37.730	35.190	35.880	35.756	1,562,008
2026-07-01	34.760	36.200	33.000	35.700	35.577	1,812,084
2026-06-30	35.870	35.870	33.520	34.590	34.471	1,574,224
2026-06-29	31.470	35.370	30.790	35.360	35.238	1,665,338
2026-06-26	32.030	32.330	31.350	31.510	31.402	801,213
2026-06-25	33.810	33.810	31.840	32.380	32.269	1,289,772
2026-06-24	32.910	34.510	32.410	34.220	34.102	1,455,639
2026-06-23	31.570	33.660	31.410	32.920	32.807	897,430
2026-06-22	31.570	31.920	30.360	31.690	31.581	740,538
2026-06-18	31.450	32.870	30.760	31.850	31.740	859,559
2026-06-17	32.330	32.330	31.060	31.140	31.033	416,983
2026-06-16	31.490	32.170	31.010	31.850	31.740	428,030
2026-06-15	32.260	33.080	31.400	31.800	31.691	627,923
2026-06-12	31.610	32.260	31.290	32.030	31.920	423,497
2026-06-11	32.200	32.200	30.810	31.560	31.451	396,735
2026-06-10	32.850	32.850	31.230	31.920	31.810	364,687
2026-06-09	32.260	32.700	31.710	32.480	32.368	484,245
2026-06-08	33.160	33.280	31.300	32.050	31.940	663,382
2026-06-05	33.250	33.850	32.530	33.320	33.205	502,277
2026-06-04	34.120	34.130	32.910	33.160	33.046	589,777
2026-06-03	34.640	34.820	33.800	34.120	34.003	585,029
2026-06-02	35.620	35.800	34.450	34.770	34.650	407,870
2026-06-01	35.610	35.970	35.150	35.620	35.497	380,869
2026-05-29	36.080	36.380	35.010	35.230	35.109	487,069
2026-05-28	36.090	36.560	35.300	36.080	35.956	497,625
2026-05-27	37.070	37.970	35.660	36.310	36.185	623,896
2026-05-26	38.320	38.320	36.880	37.150	37.022	527,972
2026-05-25	38.900	39.360	37.770	38.100	37.969	404,537
2026-05-22	38.060	39.200	37.830	38.660	38.527	291,306
2026-05-21	38.700	40.300	38.150	38.250	38.118	477,941
2026-05-20	39.100	39.360	38.430	39.000	38.866	326,893
2026-05-19	39.500	39.940	38.500	39.100	38.965	457,252
2026-05-18	39.630	39.630	38.550	39.280	39.145	452,245
2026-05-15	39.530	40.110	39.130	39.390	39.254	539,429
2026-05-14	40.120	40.500	39.360	39.650	39.514	551,447
2026-05-13	40.820	40.820	40.050	40.200	40.062	480,965
2026-05-12	42.550	42.550	40.800	40.830	40.689	759,688
2026-05-11	41.600	42.620	40.850	42.560	42.413	832,414
2026-05-08	41.640	41.920	41.160	41.400	41.257	390,374
2026-05-07	41.280	41.960	41.000	41.640	41.497	586,155
2026-05-06	41.460	42.060	41.060	41.300	41.158	667,492
2026-04-30	41.300	42.060	41.300	41.400	41.257	480,914
2026-04-29	40.640	41.640	40.570	41.420	41.277	469,881
2026-04-28	41.090	41.670	40.600	40.960	40.819	689,808
2026-04-27	41.980	41.980	39.580	41.100	40.959	1,060,010
2026-04-24	42.160	42.400	41.600	41.910	41.766	335,367
2026-04-23	43.050	43.220	42.020	42.090	41.945	418,598
2026-04-22	42.280	43.220	42.240	43.180	43.031	358,465
2026-04-21	42.990	43.480	42.400	42.660	42.513	407,851

← NewerPage 2 of 3 · 121 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.