Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	34.350	38.500	34.350	37.390	37.261	3,100,914
2025-07-18	34.420	34.420	33.780	34.330	34.212	859,405
2025-07-17	34.430	34.790	33.950	34.420	34.302	1,293,184
2025-07-16	34.440	36.450	34.310	34.750	34.630	3,469,945
2025-07-15	33.100	35.530	32.380	34.320	34.202	2,885,406
2025-07-14	31.750	32.660	31.660	32.590	32.478	1,356,907
2025-07-11	31.460	31.650	31.080	31.570	31.461	972,245
2025-07-10	31.620	32.100	31.310	31.400	31.292	902,324
2025-07-09	31.730	32.310	31.220	31.780	31.671	1,102,820
2025-07-08	31.900	32.330	31.350	31.600	31.491	690,532
2025-07-07	31.710	31.990	30.900	31.710	31.601	1,346,599
2025-07-04	32.080	32.090	31.320	31.690	31.581	880,354
2025-07-03	31.550	32.380	31.500	31.930	31.820	972,657
2025-07-02	33.250	33.530	31.620	31.750	31.641	1,830,925
2025-07-01	31.950	34.590	31.770	33.450	33.335	2,840,012
2025-06-30	32.500	32.650	31.130	32.210	32.099	1,949,863
2025-06-27	32.490	33.000	31.590	32.610	32.498	2,903,168
2025-06-26	28.800	32.680	28.310	31.920	31.810	3,334,104
2025-06-25	28.610	29.030	28.000	28.880	28.781	1,033,729
2025-06-24	28.990	29.050	28.380	28.500	28.402	755,923
2025-06-23	27.800	28.850	27.800	28.410	28.312	685,337
2025-06-20	28.200	28.690	27.950	27.990	27.894	662,884
2025-06-19	28.600	28.670	27.500	28.160	28.063	1,188,845
2025-06-18	29.530	29.740	28.510	28.530	28.432	1,742,652
2025-06-17	29.020	31.780	29.020	30.100	29.996	2,534,718
2025-06-16	28.870	29.230	28.300	29.200	29.099	796,389
2025-06-13	28.420	28.990	28.020	28.590	28.492	1,125,576
2025-06-12	27.890	28.580	27.830	28.390	28.292	839,297
2025-06-11	27.950	28.020	27.630	27.940	27.844	562,879
2025-06-10	27.550	28.150	27.320	27.730	27.635	806,158
2025-06-09	27.420	28.080	27.420	27.640	27.545	901,120
2025-06-06	27.490	27.830	27.080	27.250	27.156	604,559
2025-06-05	27.410	27.600	27.080	27.300	27.206	647,326
2025-06-04	27.440	27.800	26.990	27.600	27.505	861,737
2025-06-03	27.320	27.860	26.900	27.210	27.116	1,038,076
2025-05-30	27.200	27.590	26.990	27.430	27.336	446,782
2025-05-29	26.360	27.500	26.200	27.400	27.306	666,216
2025-05-28	27.240	27.240	26.150	26.360	26.269	444,260
2025-05-27	26.510	26.910	26.420	26.710	26.618	277,356
2025-05-26	26.630	27.070	26.420	26.510	26.419	399,386
2025-05-23	26.820	27.420	26.810	26.810	26.718	611,406
2025-05-22	27.550	27.670	26.800	26.820	26.728	467,078
2025-05-21	27.430	27.980	27.250	27.290	27.196	484,520
2025-05-20	26.950	27.420	26.850	27.330	27.236	479,682
2025-05-19	27.000	27.090	26.520	26.950	26.857	452,990
2025-05-16	26.280	26.940	25.880	26.860	26.768	557,744
2025-05-15	26.390	26.640	26.020	26.150	26.060	321,254
2025-05-14	26.460	26.690	26.110	26.300	26.209	326,749
2025-05-13	26.900	26.910	26.420	26.440	26.349	256,015
2025-05-12	26.690	27.100	26.430	26.570	26.479	401,985
2025-05-09	26.860	27.130	26.320	26.750	26.658	460,091
2025-05-08	26.240	27.090	26.240	26.750	26.658	420,378
2025-05-07	26.580	26.980	26.300	26.490	26.399	591,644
2025-05-06	25.130	26.420	25.000	26.150	26.060	1,320,159
2025-04-30	24.330	24.970	24.330	24.680	24.595	485,091
2025-04-29	24.330	24.870	23.600	24.550	24.466	804,804
2025-04-28	25.040	25.040	23.780	24.300	24.216	1,198,912
2025-04-25	25.110	25.580	24.930	24.970	24.884	436,176
2025-04-24	25.640	26.100	25.070	25.320	25.233	335,271
2025-04-23	25.400	25.840	25.380	25.640	25.552	565,483

← NewerPage 6 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.