Shanghai Model Organisms Center Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	60.980	61.270	59.900	60.000	59.179	294,113
2022-01-28	59.800	60.980	58.000	60.040	59.219	341,693
2022-01-27	62.840	62.870	59.800	59.800	58.982	434,592
2022-01-26	62.790	63.600	62.180	62.530	61.675	316,876
2022-01-25	65.640	66.480	62.300	63.000	62.138	638,063
2022-01-24	65.310	66.950	64.380	66.350	65.442	647,416
2022-01-21	67.040	67.460	65.390	65.560	64.663	978,344
2022-01-20	69.280	69.280	67.150	67.600	66.675	645,130
2022-01-19	69.250	69.830	68.600	68.880	67.938	619,862
2022-01-18	71.200	71.300	68.400	69.240	68.293	1,139,506
2022-01-17	71.280	71.960	70.660	71.200	70.226	753,201
2022-01-14	70.480	72.230	70.480	71.150	70.177	733,209
2022-01-13	74.290	74.750	70.650	70.920	69.950	1,486,604
2022-01-12	72.010	75.880	71.560	74.160	73.145	1,793,573
2022-01-11	71.580	73.490	70.930	72.000	71.015	1,133,417
2022-01-10	70.500	74.280	69.610	71.600	70.620	1,609,995
2022-01-07	69.420	72.000	69.300	70.390	69.427	1,641,890
2022-01-06	67.400	70.620	66.970	69.990	69.033	2,265,442
2022-01-05	68.210	69.540	67.220	67.880	66.951	1,519,461
2022-01-04	70.000	70.750	68.680	68.860	67.918	2,221,895
2021-12-31	72.310	72.860	69.450	70.050	69.092	3,059,716
2021-12-30	70.500	74.650	67.800	73.050	72.051	4,714,285
2021-12-29	68.900	73.330	68.900	71.800	70.818	5,424,813
2021-12-28	75.190	82.000	69.010	69.370	68.421	9,641,331

← NewerPage 20 of 20 · 1,164 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.