Shanghai Model Organisms Center Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	25.400	25.840	25.380	25.640	25.552	565,483
2025-04-22	25.280	25.470	24.560	25.180	25.093	557,113
2025-04-21	24.850	25.750	24.560	25.390	25.303	439,966
2025-04-18	25.360	25.850	24.700	24.940	24.854	384,211
2025-04-17	24.900	25.680	24.900	25.070	24.984	426,243
2025-04-16	25.850	26.020	24.730	25.010	24.924	644,256
2025-04-15	24.730	26.330	24.730	26.120	26.030	902,673
2025-04-14	25.000	25.500	24.790	24.840	24.755	466,263
2025-04-11	24.560	25.240	24.560	24.820	24.735	668,101
2025-04-10	24.500	25.870	23.490	24.870	24.784	719,809
2025-04-09	23.000	24.300	21.780	23.960	23.878	743,973
2025-04-08	22.810	24.660	22.810	23.350	23.270	755,822
2025-04-07	26.010	26.500	23.000	23.100	23.021	763,406
2025-04-03	27.660	28.290	27.260	27.630	27.535	446,201
2025-04-02	28.380	28.480	27.540	27.860	27.764	439,822
2025-04-01	26.690	28.460	26.660	28.100	28.003	1,348,157
2025-03-31	26.600	27.000	25.930	26.690	26.598	951,114
2025-03-28	26.770	27.580	26.640	26.660	26.568	700,964
2025-03-27	26.600	26.960	26.020	26.770	26.678	522,178
2025-03-26	26.660	26.890	26.020	26.550	26.459	264,020
2025-03-25	26.070	26.540	25.900	26.200	26.110	329,807
2025-03-24	26.990	26.990	25.870	26.200	26.110	573,049
2025-03-21	27.210	27.630	26.580	26.650	26.558	417,812
2025-03-20	27.590	27.610	27.210	27.380	27.286	424,694
2025-03-19	28.200	28.260	27.520	27.590	27.495	406,017
2025-03-18	28.080	28.580	27.850	28.110	28.013	404,903
2025-03-17	28.100	28.380	27.670	27.940	27.844	431,507
2025-03-14	27.230	28.100	27.010	28.040	27.943	625,289
2025-03-13	27.580	27.770	27.140	27.230	27.136	591,980
2025-03-12	28.300	28.460	27.630	27.700	27.605	428,083
2025-03-11	28.700	28.700	27.860	28.100	28.003	416,296
2025-03-10	28.620	29.100	28.220	28.700	28.601	425,933
2025-03-07	28.700	29.230	28.350	28.500	28.402	444,210
2025-03-06	29.690	29.790	28.910	28.980	28.880	666,281
2025-03-05	28.930	29.380	28.500	29.180	29.080	710,629
2025-03-04	27.260	28.990	27.220	28.930	28.830	1,099,298
2025-03-03	27.540	28.000	27.040	27.250	27.156	820,521
2025-02-28	28.350	28.550	27.510	27.540	27.445	493,559
2025-02-27	27.500	28.150	27.500	28.080	27.983	655,248
2025-02-26	27.860	27.890	27.200	27.650	27.555	596,314
2025-02-25	27.610	28.000	27.430	27.680	27.585	358,662
2025-02-24	28.530	28.660	27.130	28.030	27.934	875,281
2025-02-21	28.820	28.820	27.710	28.600	28.502	805,534
2025-02-20	27.990	28.890	27.990	28.610	28.512	500,682
2025-02-19	27.050	28.220	26.750	27.900	27.804	606,721
2025-02-18	27.660	27.680	26.820	27.020	26.927	445,580
2025-02-17	27.050	27.990	26.870	27.660	27.565	735,575
2025-02-14	26.860	27.480	26.310	26.850	26.758	907,115
2025-02-13	28.010	28.190	26.980	27.030	26.937	535,586
2025-02-12	26.790	28.550	26.700	28.200	28.103	1,032,715
2025-02-11	26.380	27.250	25.870	27.050	26.957	668,764
2025-02-10	26.990	26.990	26.110	26.480	26.389	505,610
2025-02-07	26.290	26.900	26.010	26.520	26.429	631,052
2025-02-06	26.270	26.350	25.410	26.180	26.090	681,808
2025-02-05	23.660	26.620	23.660	26.180	26.090	1,733,500
2025-01-27	24.020	24.280	23.500	23.510	23.429	304,371
2025-01-24	23.200	23.950	23.200	23.800	23.718	394,367
2025-01-23	23.170	23.650	23.080	23.200	23.120	344,859
2025-01-22	23.600	23.600	22.890	23.090	23.011	539,196
2025-01-21	23.160	24.070	23.100	23.390	23.310	586,215

← NewerPage 7 of 20 · 1,163 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.