Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	54.450	54.450	50.080	50.320	50.147	3,025,590
2026-01-14	49.000	58.780	48.000	55.000	54.811	4,871,255
2026-01-13	47.400	51.480	47.400	49.440	49.270	3,163,595
2026-01-12	46.670	47.380	45.590	47.300	47.137	1,603,468
2026-01-09	44.510	47.010	44.110	46.870	46.709	2,447,345
2026-01-08	44.460	45.390	44.100	44.900	44.745	1,061,912
2026-01-07	43.450	45.410	43.450	44.800	44.646	1,739,350
2026-01-06	44.050	44.290	43.200	43.650	43.500	816,656
2026-01-05	41.220	44.490	41.220	43.940	43.789	1,570,729
2025-12-31	41.160	41.590	40.830	41.010	40.869	320,502
2025-12-30	41.650	41.840	41.050	41.330	41.188	372,015
2025-12-29	41.620	41.740	40.900	41.450	41.307	443,769
2025-12-26	42.140	42.390	41.250	41.250	41.108	540,523
2025-12-25	42.200	42.320	41.210	42.230	42.085	475,828
2025-12-24	41.190	42.490	41.190	42.000	41.855	483,504
2025-12-23	41.500	41.780	41.100	41.640	41.497	375,307
2025-12-22	41.480	42.190	41.310	41.500	41.357	508,342
2025-12-19	41.700	42.150	41.110	41.740	41.596	732,150
2025-12-18	40.120	42.160	40.000	41.500	41.357	908,456
2025-12-17	39.710	40.900	39.460	40.170	40.032	561,941
2025-12-16	40.600	40.770	39.000	39.710	39.573	697,249
2025-12-15	40.500	41.830	40.090	40.350	40.211	588,049
2025-12-12	40.110	41.400	39.720	40.760	40.620	605,116
2025-12-11	41.150	41.150	40.100	40.110	39.972	435,224
2025-12-10	40.470	41.280	39.730	40.900	40.759	1,039,146
2025-12-09	40.910	42.470	40.600	40.710	40.570	546,143
2025-12-08	40.600	41.270	40.600	40.910	40.769	492,279
2025-12-05	40.120	40.600	39.660	40.580	40.440	612,679
2025-12-04	40.400	40.550	39.600	40.020	39.882	375,214
2025-12-03	41.020	41.150	40.110	40.200	40.062	377,469
2025-12-02	41.980	42.000	40.760	40.830	40.689	446,938
2025-12-01	42.130	42.220	41.700	41.810	41.666	470,505
2025-11-28	41.810	43.460	41.410	42.020	41.875	966,489
2025-11-27	42.690	42.690	41.710	41.980	41.835	335,150
2025-11-26	42.160	42.900	41.700	41.960	41.816	499,751
2025-11-25	41.800	42.840	41.690	42.120	41.975	401,078
2025-11-24	40.680	41.980	40.670	41.600	41.457	676,727
2025-11-21	41.800	42.310	40.010	40.600	40.460	604,300
2025-11-20	42.980	43.150	41.930	42.110	41.965	533,919
2025-11-19	43.880	43.880	42.400	42.510	42.364	606,445
2025-11-18	43.900	44.080	43.480	43.660	43.510	455,610
2025-11-17	44.350	44.760	43.570	43.740	43.589	730,350
2025-11-14	44.000	44.840	43.520	44.320	44.167	840,774
2025-11-13	43.420	44.580	43.420	44.150	43.998	869,972
2025-11-12	44.920	45.400	43.000	43.890	43.739	1,219,328
2025-11-11	44.690	44.980	44.370	44.600	44.446	390,988
2025-11-10	44.780	45.230	44.220	44.690	44.536	668,612
2025-11-07	45.080	45.320	44.480	44.560	44.407	612,618
2025-11-06	45.290	45.870	44.580	45.080	44.925	866,781
2025-11-05	45.880	46.800	45.260	45.440	45.284	898,181
2025-11-04	48.540	48.980	45.640	46.200	46.041	1,686,362
2025-11-03	51.000	51.000	48.310	48.720	48.552	2,024,200
2025-10-31	46.000	51.990	45.860	50.600	50.426	2,771,219
2025-10-30	46.000	48.130	45.800	46.010	45.852	1,311,517
2025-10-29	46.230	46.490	45.250	46.010	45.852	906,902
2025-10-28	47.000	47.490	46.090	46.230	46.071	894,830
2025-10-27	49.560	50.920	46.810	47.490	47.327	1,995,258
2025-10-24	47.830	49.500	47.050	49.500	49.330	1,127,364
2025-10-23	47.850	47.990	46.400	47.880	47.715	663,195
2025-10-22	48.430	49.210	47.600	47.990	47.825	609,059

← NewerPage 4 of 20 · 1,162 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.