Shanghai Model Organisms Center Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 47.900 | 49.010 | 44.900 | 48.650 | 48.650 | 2,571,016 |
| 2026-10-22 | 52.250 | 54.000 | 48.300 | 48.630 | 48.630 | 2,604,694 |
| 2026-10-21 | 53.610 | 55.490 | 52.140 | 52.510 | 52.510 | 2,780,734 |
| 2026-10-20 | 53.260 | 54.770 | 51.720 | 53.080 | 53.080 | 3,202,283 |
| 2026-10-19 | 57.220 | 58.460 | 51.580 | 54.160 | 54.160 | 4,835,427 |
| 2026-10-16 | 60.000 | 67.980 | 57.270 | 58.080 | 58.080 | 5,603,750 |
| 2026-10-15 | 50.610 | 63.250 | 50.610 | 60.070 | 60.070 | 4,999,629 |
| 2026-10-14 | 54.490 | 55.050 | 52.500 | 52.720 | 52.720 | 1,972,576 |
| 2026-10-13 | 55.030 | 56.390 | 52.810 | 55.230 | 55.230 | 2,916,356 |
| 2026-10-12 | 59.180 | 60.080 | 56.380 | 56.590 | 56.590 | 3,351,921 |
| 2026-10-09 | 62.040 | 62.850 | 56.800 | 60.930 | 60.930 | 4,838,684 |
| 2026-10-08 | 64.300 | 65.560 | 56.790 | 61.110 | 61.110 | 6,845,044 |
| 2026-09-30 | 54.990 | 65.050 | 54.000 | 64.980 | 64.980 | 6,711,332 |
| 2026-09-29 | 53.020 | 56.800 | 53.020 | 54.210 | 54.210 | 3,410,516 |
| 2026-09-28 | 53.560 | 55.970 | 52.180 | 54.610 | 54.610 | 3,521,917 |
| 2026-09-24 | 53.360 | 54.470 | 51.500 | 52.130 | 52.130 | 3,266,408 |
Page 1 of 1 · 16 trading days
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.