Shanghai Model Organisms Center Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 25.070 | 27.100 | 24.980 | 26.820 | 26.728 | 972,722 |
| 2024-10-24 | 25.480 | 25.480 | 24.850 | 24.950 | 24.864 | 393,450 |
| 2024-10-23 | 25.010 | 25.600 | 24.730 | 25.440 | 25.352 | 540,683 |
| 2024-10-22 | 24.580 | 25.190 | 24.580 | 24.910 | 24.824 | 403,021 |
| 2024-10-21 | 24.250 | 25.030 | 24.120 | 24.760 | 24.675 | 559,249 |
| 2024-10-18 | 23.380 | 24.640 | 23.340 | 24.170 | 24.087 | 490,088 |
| 2024-10-17 | 23.670 | 23.960 | 23.420 | 23.550 | 23.469 | 383,884 |
| 2024-10-16 | 24.120 | 24.160 | 23.350 | 23.740 | 23.658 | 1,313,747 |
| 2024-10-15 | 24.500 | 24.760 | 23.960 | 24.200 | 24.117 | 412,077 |
| 2024-10-14 | 24.750 | 24.950 | 24.000 | 24.510 | 24.426 | 621,547 |
| 2024-10-11 | 26.460 | 26.460 | 24.010 | 24.360 | 24.276 | 452,217 |
| 2024-10-10 | 27.380 | 27.380 | 26.190 | 26.460 | 26.369 | 431,454 |
| 2024-10-09 | 28.590 | 28.880 | 26.600 | 26.600 | 26.508 | 733,611 |
| 2024-10-08 | 31.090 | 31.090 | 28.110 | 29.140 | 29.040 | 1,521,502 |
| 2024-09-30 | 25.000 | 26.980 | 24.000 | 26.450 | 26.359 | 1,177,554 |
| 2024-09-27 | 19.420 | 23.380 | 19.420 | 23.380 | 23.300 | 634,010 |
| 2024-09-26 | 21.280 | 21.970 | 21.280 | 21.950 | 21.874 | 251,796 |
| 2024-09-25 | 21.620 | 22.120 | 21.290 | 21.300 | 21.227 | 256,158 |
| 2024-09-24 | 20.740 | 21.730 | 20.620 | 21.470 | 21.396 | 400,821 |
| 2024-09-23 | 20.780 | 20.940 | 20.480 | 20.480 | 20.410 | 124,859 |
| 2024-09-20 | 20.710 | 20.920 | 20.510 | 20.530 | 20.459 | 103,766 |
| 2024-09-19 | 21.090 | 21.150 | 20.570 | 20.920 | 20.848 | 192,856 |
| 2024-09-18 | 22.010 | 22.010 | 20.750 | 20.870 | 20.798 | 367,594 |
| 2024-09-13 | 21.330 | 22.680 | 19.970 | 22.500 | 22.423 | 989,378 |
| 2024-09-12 | 20.620 | 21.530 | 20.410 | 21.330 | 21.257 | 355,319 |
| 2024-09-11 | 20.000 | 20.790 | 19.900 | 20.620 | 20.549 | 261,511 |
| 2024-09-10 | 19.990 | 20.150 | 19.630 | 20.000 | 19.931 | 142,470 |
| 2024-09-09 | 20.260 | 20.260 | 19.600 | 19.620 | 19.552 | 142,998 |
| 2024-09-06 | 20.370 | 20.640 | 19.880 | 19.930 | 19.861 | 112,795 |
| 2024-09-05 | 20.110 | 20.560 | 20.110 | 20.520 | 20.449 | 62,305 |
| 2024-09-04 | 20.020 | 20.390 | 19.970 | 20.240 | 20.170 | 141,278 |
| 2024-09-03 | 20.010 | 20.700 | 20.010 | 20.150 | 20.081 | 89,708 |
| 2024-09-02 | 20.450 | 20.880 | 20.190 | 20.230 | 20.160 | 127,501 |
| 2024-08-30 | 20.270 | 20.980 | 20.070 | 20.450 | 20.380 | 253,665 |
| 2024-08-29 | 20.050 | 20.360 | 19.600 | 20.270 | 20.200 | 437,210 |
| 2024-08-28 | 20.410 | 20.550 | 19.920 | 19.960 | 19.891 | 290,746 |
| 2024-08-27 | 20.990 | 20.990 | 20.510 | 20.550 | 20.479 | 152,072 |
| 2024-08-26 | 20.530 | 20.840 | 20.410 | 20.720 | 20.649 | 44,675 |
| 2024-08-23 | 20.880 | 20.880 | 20.500 | 20.530 | 20.459 | 73,464 |
| 2024-08-22 | 21.110 | 21.240 | 20.710 | 20.800 | 20.728 | 58,123 |
| 2024-08-21 | 21.600 | 21.600 | 21.030 | 21.030 | 20.958 | 54,090 |
| 2024-08-20 | 21.760 | 21.850 | 21.210 | 21.210 | 21.137 | 71,216 |
| 2024-08-19 | 22.160 | 22.320 | 21.500 | 21.650 | 21.575 | 128,819 |
| 2024-08-16 | 21.700 | 22.370 | 21.610 | 22.320 | 22.243 | 151,840 |
| 2024-08-15 | 22.150 | 22.180 | 21.580 | 21.700 | 21.625 | 140,543 |
| 2024-08-14 | 22.020 | 22.320 | 21.910 | 22.030 | 21.954 | 99,981 |
| 2024-08-13 | 22.150 | 22.230 | 21.840 | 21.970 | 21.894 | 97,952 |
| 2024-08-12 | 22.100 | 22.840 | 21.890 | 22.250 | 22.173 | 224,184 |
| 2024-08-09 | 22.270 | 22.470 | 22.030 | 22.120 | 22.044 | 120,548 |
| 2024-08-08 | 22.440 | 22.590 | 22.010 | 22.100 | 22.024 | 111,308 |
| 2024-08-07 | 22.060 | 22.530 | 22.010 | 22.330 | 22.253 | 144,045 |
| 2024-08-06 | 22.130 | 22.550 | 22.040 | 22.450 | 22.373 | 130,190 |
| 2024-08-05 | 22.380 | 22.700 | 21.890 | 21.960 | 21.884 | 141,138 |
| 2024-08-02 | 22.860 | 23.150 | 22.340 | 22.410 | 22.333 | 163,803 |
| 2024-08-01 | 22.590 | 22.960 | 22.550 | 22.860 | 22.781 | 202,235 |
| 2024-07-31 | 22.220 | 22.600 | 21.920 | 22.500 | 22.423 | 188,892 |
| 2024-07-30 | 22.190 | 22.580 | 21.900 | 22.090 | 22.014 | 144,085 |
| 2024-07-29 | 21.500 | 22.560 | 20.990 | 22.250 | 22.173 | 563,632 |
| 2024-07-26 | 21.500 | 21.500 | 20.480 | 21.190 | 21.117 | 77,048 |
| 2024-07-25 | 20.850 | 21.190 | 20.550 | 20.990 | 20.918 | 73,536 |
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.