Shanghai Model Organisms Center Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.610 | 24.980 | 23.390 | 23.850 | 23.768 | 1,246,605 |
| 2025-01-17 | 22.170 | 22.810 | 22.160 | 22.600 | 22.522 | 188,270 |
| 2025-01-16 | 23.100 | 23.100 | 22.360 | 22.560 | 22.482 | 187,931 |
| 2025-01-15 | 23.150 | 23.150 | 22.400 | 22.510 | 22.433 | 242,821 |
| 2025-01-14 | 22.180 | 22.980 | 21.800 | 22.970 | 22.891 | 447,888 |
| 2025-01-13 | 21.530 | 22.090 | 21.100 | 21.990 | 21.914 | 203,923 |
| 2025-01-10 | 22.440 | 22.440 | 21.690 | 21.690 | 21.615 | 193,054 |
| 2025-01-09 | 22.330 | 22.420 | 22.030 | 22.220 | 22.144 | 221,698 |
| 2025-01-08 | 22.700 | 22.800 | 21.800 | 22.210 | 22.134 | 371,627 |
| 2025-01-07 | 22.860 | 22.970 | 22.120 | 22.590 | 22.512 | 195,145 |
| 2025-01-06 | 22.370 | 22.830 | 22.080 | 22.340 | 22.263 | 249,155 |
| 2025-01-03 | 23.050 | 23.350 | 22.450 | 22.680 | 22.602 | 313,042 |
| 2025-01-02 | 23.100 | 23.640 | 22.840 | 23.020 | 22.941 | 445,183 |
| 2024-12-31 | 23.500 | 23.680 | 22.920 | 23.120 | 23.040 | 376,976 |
| 2024-12-30 | 23.680 | 23.680 | 23.160 | 23.400 | 23.319 | 301,572 |
| 2024-12-27 | 23.460 | 23.730 | 23.270 | 23.510 | 23.429 | 290,317 |
| 2024-12-26 | 23.000 | 23.480 | 22.910 | 23.380 | 23.300 | 193,585 |
| 2024-12-25 | 23.460 | 23.900 | 22.810 | 23.030 | 22.951 | 346,232 |
| 2024-12-24 | 23.870 | 24.060 | 23.260 | 23.560 | 23.479 | 408,993 |
| 2024-12-23 | 25.430 | 25.690 | 23.700 | 23.720 | 23.638 | 782,025 |
| 2024-12-20 | 24.880 | 25.470 | 24.450 | 25.290 | 25.203 | 497,067 |
| 2024-12-19 | 24.900 | 25.140 | 24.410 | 24.660 | 24.575 | 589,214 |
| 2024-12-18 | 25.100 | 25.660 | 24.620 | 25.190 | 25.103 | 407,450 |
| 2024-12-17 | 26.070 | 26.270 | 25.200 | 25.280 | 25.193 | 407,859 |
| 2024-12-16 | 26.220 | 26.510 | 26.030 | 26.200 | 26.110 | 374,003 |
| 2024-12-13 | 27.010 | 27.580 | 26.200 | 26.320 | 26.229 | 682,641 |
| 2024-12-12 | 26.690 | 27.950 | 26.670 | 27.150 | 27.057 | 955,907 |
| 2024-12-11 | 26.420 | 26.870 | 26.410 | 26.680 | 26.588 | 340,064 |
| 2024-12-10 | 27.000 | 27.300 | 26.300 | 26.420 | 26.329 | 738,787 |
| 2024-12-09 | 26.770 | 27.200 | 25.920 | 26.250 | 26.160 | 965,850 |
| 2024-12-06 | 26.580 | 26.770 | 25.840 | 26.280 | 26.190 | 594,569 |
| 2024-12-05 | 25.840 | 26.600 | 25.540 | 26.450 | 26.359 | 615,385 |
| 2024-12-04 | 26.090 | 26.230 | 25.550 | 25.590 | 25.502 | 559,238 |
| 2024-12-03 | 26.030 | 26.250 | 25.650 | 26.090 | 26.000 | 465,465 |
| 2024-12-02 | 25.790 | 26.190 | 25.480 | 26.010 | 25.920 | 459,884 |
| 2024-11-29 | 25.300 | 25.740 | 25.070 | 25.530 | 25.442 | 635,626 |
| 2024-11-28 | 25.250 | 25.540 | 24.880 | 25.180 | 25.093 | 720,041 |
| 2024-11-27 | 25.260 | 25.580 | 24.790 | 25.180 | 25.093 | 1,147,544 |
| 2024-11-26 | 26.450 | 27.220 | 25.200 | 25.390 | 25.303 | 811,825 |
| 2024-11-25 | 25.820 | 26.660 | 25.810 | 26.320 | 26.229 | 692,865 |
| 2024-11-22 | 27.280 | 27.780 | 25.840 | 25.870 | 25.781 | 570,149 |
| 2024-11-21 | 27.650 | 28.380 | 27.190 | 27.420 | 27.326 | 412,683 |
| 2024-11-20 | 27.160 | 27.870 | 27.000 | 27.610 | 27.515 | 501,495 |
| 2024-11-19 | 27.500 | 27.500 | 26.600 | 26.980 | 26.887 | 487,796 |
| 2024-11-18 | 27.490 | 27.490 | 26.480 | 26.590 | 26.498 | 581,208 |
| 2024-11-15 | 28.000 | 28.200 | 27.080 | 27.100 | 27.007 | 380,431 |
| 2024-11-14 | 28.510 | 28.990 | 27.620 | 27.800 | 27.704 | 451,636 |
| 2024-11-13 | 29.380 | 29.670 | 28.120 | 28.880 | 28.781 | 486,022 |
| 2024-11-12 | 29.470 | 30.090 | 28.690 | 28.940 | 28.840 | 570,009 |
| 2024-11-11 | 28.580 | 29.370 | 28.320 | 29.370 | 29.269 | 374,465 |
| 2024-11-08 | 29.490 | 29.690 | 28.620 | 28.680 | 28.581 | 499,266 |
| 2024-11-07 | 29.540 | 29.540 | 28.500 | 28.770 | 28.671 | 508,780 |
| 2024-11-06 | 28.120 | 29.570 | 27.580 | 29.340 | 29.239 | 1,073,496 |
| 2024-11-05 | 25.610 | 28.380 | 25.500 | 28.150 | 28.053 | 1,178,513 |
| 2024-11-04 | 25.610 | 26.080 | 25.000 | 25.680 | 25.592 | 739,372 |
| 2024-11-01 | 26.000 | 26.660 | 25.280 | 26.000 | 25.911 | 637,201 |
| 2024-10-31 | 25.980 | 26.280 | 25.100 | 25.890 | 25.801 | 447,006 |
| 2024-10-30 | 26.010 | 26.380 | 25.330 | 25.500 | 25.412 | 380,919 |
| 2024-10-29 | 27.700 | 27.780 | 26.000 | 26.110 | 26.020 | 611,920 |
| 2024-10-28 | 26.820 | 27.820 | 26.310 | 27.470 | 27.375 | 689,858 |
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.