Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	46.820	48.840	46.820	48.520	48.353	619,691
2025-10-20	47.200	48.070	46.720	47.290	47.127	992,585
2025-10-17	47.540	47.970	46.810	46.860	46.699	680,599
2025-10-16	48.050	49.130	47.220	47.540	47.376	786,975
2025-10-15	47.370	48.800	46.310	48.290	48.124	1,058,721
2025-10-14	47.300	47.590	46.130	46.440	46.280	1,099,032
2025-10-13	46.300	50.200	45.840	46.710	46.549	2,115,901
2025-10-10	49.940	50.220	47.060	47.180	47.018	1,813,398
2025-10-09	51.580	51.580	49.580	49.740	49.569	907,822
2025-09-30	50.050	51.480	49.860	50.780	50.605	660,899
2025-09-29	50.250	50.940	49.460	50.760	50.585	890,334
2025-09-26	52.650	52.650	49.720	50.260	50.087	1,181,966
2025-09-25	52.350	53.880	52.120	52.650	52.469	1,018,830
2025-09-24	52.220	53.820	51.990	52.350	52.170	1,126,183
2025-09-23	55.230	55.800	51.810	53.280	53.097	1,183,430
2025-09-22	54.090	57.570	53.660	55.230	55.040	1,091,856
2025-09-19	56.150	57.200	53.850	54.150	53.964	1,164,058
2025-09-18	59.550	60.000	55.770	56.160	55.967	1,771,141
2025-09-17	58.810	60.980	56.700	59.700	59.494	1,866,934
2025-09-16	56.980	59.880	56.600	58.590	58.388	1,558,514
2025-09-15	57.000	58.940	56.600	56.720	56.525	1,128,603
2025-09-12	56.060	58.750	55.030	58.080	57.880	1,599,493
2025-09-11	54.140	57.390	53.150	56.060	55.867	1,415,106
2025-09-10	56.550	57.030	54.550	54.640	54.452	1,379,372
2025-09-09	56.200	60.290	55.820	56.970	56.774	2,308,015
2025-09-08	55.780	56.410	54.940	55.980	55.787	848,775
2025-09-05	54.810	56.030	53.890	55.890	55.698	1,099,758
2025-09-04	55.820	57.390	53.800	55.150	54.960	1,472,834
2025-09-03	56.120	58.300	55.720	56.000	55.807	1,083,830
2025-09-02	59.600	59.630	56.000	56.090	55.897	1,874,853
2025-09-01	62.000	63.500	59.010	60.140	59.933	2,412,137
2025-08-29	61.500	63.880	60.220	62.090	61.876	2,351,664
2025-08-28	62.950	62.990	58.200	60.110	59.903	2,580,493
2025-08-27	58.680	65.800	57.000	62.110	61.896	4,132,681
2025-08-26	60.700	60.700	57.330	57.330	57.133	1,819,089
2025-08-25	59.250	60.990	59.120	60.070	59.863	2,120,458
2025-08-22	60.100	60.580	58.800	59.550	59.345	1,556,634
2025-08-21	62.000	62.280	59.700	60.100	59.893	1,971,063
2025-08-20	64.000	64.000	58.850	61.500	61.288	3,281,653
2025-08-19	70.200	70.200	64.100	65.000	64.776	4,646,444
2025-08-18	70.860	71.830	66.450	70.900	70.656	4,590,529
2025-08-15	58.500	72.720	58.010	72.540	72.290	5,767,033
2025-08-14	51.300	62.400	51.300	60.600	60.391	4,579,225
2025-08-13	49.600	54.480	47.450	52.150	51.970	3,526,128
2025-08-12	49.330	52.000	49.010	49.290	49.120	2,622,094
2025-08-11	51.900	51.920	47.810	49.850	49.678	3,871,691
2025-08-08	43.000	51.920	42.510	51.920	51.741	4,083,683
2025-08-07	43.710	44.110	41.720	43.270	43.121	2,257,555
2025-08-06	44.560	46.440	43.570	44.150	43.998	2,798,003
2025-08-05	46.000	48.880	44.020	44.560	44.407	4,332,238
2025-08-04	36.490	43.730	36.010	43.730	43.579	4,084,656
2025-08-01	36.460	37.010	36.110	36.440	36.315	1,279,772
2025-07-31	36.460	37.710	36.300	36.730	36.604	1,176,431
2025-07-30	36.990	38.010	36.600	36.970	36.843	1,239,810
2025-07-29	37.060	38.300	36.550	37.800	37.670	1,308,373
2025-07-28	37.380	38.310	37.060	37.200	37.072	1,098,329
2025-07-25	37.110	37.580	36.700	37.190	37.062	1,029,580
2025-07-24	36.820	37.600	36.510	37.000	36.873	926,336
2025-07-23	36.300	37.750	35.840	36.820	36.693	1,273,957
2025-07-22	37.850	37.850	36.060	36.540	36.414	1,588,341

← NewerPage 5 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.