Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	43.330	43.490	42.540	43.100	42.952	527,773
2026-04-17	43.850	43.850	42.690	43.180	43.031	699,965
2026-04-16	44.360	44.360	43.120	43.770	43.619	519,360
2026-04-15	44.430	44.550	43.100	43.790	43.639	762,262
2026-04-14	43.680	44.750	42.880	43.800	43.649	825,790
2026-04-13	44.500	44.930	42.850	43.790	43.639	1,018,353
2026-04-10	43.640	45.460	43.600	44.500	44.347	952,871
2026-04-09	43.070	44.660	42.900	43.650	43.500	552,254
2026-04-08	43.790	44.710	43.790	44.400	44.247	712,216
2026-04-07	41.920	44.240	41.690	43.260	43.111	879,367
2026-04-03	43.770	43.950	42.220	42.250	42.105	694,375
2026-04-02	44.770	44.850	43.280	43.980	43.829	1,399,240
2026-04-01	40.300	43.580	40.300	43.470	43.320	1,210,200
2026-03-31	41.510	42.950	40.710	41.030	40.889	558,258
2026-03-30	40.410	41.740	40.410	41.300	41.158	481,277
2026-03-27	38.880	41.250	38.880	40.910	40.769	672,326
2026-03-26	40.020	40.660	39.160	39.530	39.394	538,384
2026-03-25	39.700	40.670	39.700	40.020	39.882	603,053
2026-03-24	38.640	40.440	38.640	39.870	39.733	942,323
2026-03-23	40.400	40.500	37.800	38.570	38.437	710,833
2026-03-20	42.330	42.880	41.050	41.060	40.919	322,150
2026-03-19	43.200	43.430	42.000	42.110	41.965	388,242
2026-03-18	43.290	43.680	42.680	43.520	43.370	320,615
2026-03-17	43.710	44.210	42.800	43.180	43.031	394,424
2026-03-16	43.790	44.130	43.150	43.500	43.350	308,412
2026-03-13	44.490	44.590	43.510	43.580	43.430	329,109
2026-03-12	44.680	45.160	44.280	44.310	44.157	401,744
2026-03-11	45.840	46.300	44.840	44.860	44.706	497,137
2026-03-10	45.270	46.090	44.800	45.770	45.612	724,916
2026-03-09	45.270	45.270	43.510	44.280	44.128	623,150
2026-03-06	43.440	45.360	43.410	45.210	45.054	479,114
2026-03-05	43.300	44.160	43.280	43.550	43.400	442,733
2026-03-04	43.680	43.680	42.710	42.910	42.762	593,696
2026-03-03	45.000	45.590	43.630	43.680	43.530	824,472
2026-03-02	45.880	46.010	44.510	45.200	45.044	962,217
2026-02-27	45.810	46.050	45.630	46.030	45.872	462,608
2026-02-26	47.430	47.430	45.610	45.820	45.662	1,116,196
2026-02-25	46.490	47.690	45.970	47.200	47.038	906,887
2026-02-24	46.600	46.600	45.540	46.020	45.862	524,162
2026-02-13	46.090	46.650	45.940	45.940	45.782	461,504
2026-02-12	46.150	46.830	45.700	46.040	45.882	691,218
2026-02-11	47.400	47.460	46.210	46.420	46.260	552,502
2026-02-10	46.910	47.940	46.520	47.060	46.898	722,519
2026-02-09	46.000	47.280	46.000	46.900	46.739	609,068
2026-02-06	45.200	46.800	44.830	45.900	45.742	657,599
2026-02-05	46.460	46.630	45.420	45.730	45.573	680,486
2026-02-04	46.940	47.160	46.080	46.470	46.310	825,697
2026-02-03	45.210	47.380	45.210	47.210	47.047	1,021,696
2026-02-02	46.540	46.990	44.990	45.140	44.985	1,188,403
2026-01-30	47.200	47.200	45.760	46.750	46.589	882,202
2026-01-29	46.790	48.320	45.880	46.210	46.051	1,048,948
2026-01-28	47.630	48.900	46.700	46.800	46.639	935,615
2026-01-27	49.570	49.590	46.600	48.100	47.934	1,229,449
2026-01-26	49.060	51.000	49.010	49.600	49.429	1,591,343
2026-01-23	48.400	49.580	48.220	49.030	48.861	943,713
2026-01-22	49.790	50.030	47.400	48.210	48.044	1,781,314
2026-01-21	46.920	50.630	46.630	49.790	49.619	2,001,213
2026-01-20	47.110	47.430	46.190	46.530	46.370	808,549
2026-01-19	48.550	48.550	47.000	47.200	47.038	1,237,411
2026-01-16	51.360	51.840	48.520	48.580	48.413	1,926,121

← NewerPage 3 of 5 · 242 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.