SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	26.200	27.180	26.200	26.600	26.296	1,600,617
2024-07-29	26.490	26.550	25.970	26.080	25.782	682,250
2024-07-26	26.200	26.600	26.130	26.370	26.069	931,790
2024-07-25	26.000	26.590	25.620	26.210	25.911	998,560
2024-07-24	26.300	26.850	25.900	25.980	25.683	1,138,330
2024-07-23	27.650	27.710	26.550	26.560	26.257	1,314,010
2024-07-22	26.640	27.940	26.500	27.580	27.265	1,647,910
2024-07-19	26.760	26.970	26.350	26.580	26.277	1,106,210
2024-07-18	26.550	26.900	25.800	26.760	26.455	1,371,630
2024-07-17	26.400	27.500	26.300	26.940	26.632	1,340,030
2024-07-16	26.780	27.120	26.210	26.530	26.227	857,220
2024-07-15	27.480	28.140	26.790	26.790	26.484	972,940
2024-07-12	27.800	28.790	27.520	27.800	27.483	1,303,000
2024-07-11	26.600	27.910	26.600	27.500	27.186	1,567,340
2024-07-10	26.100	26.990	26.100	26.310	26.010	933,310
2024-07-09	25.990	26.500	25.160	26.440	26.138	1,333,040
2024-07-08	27.360	27.360	25.940	26.090	25.792	1,081,300
2024-07-05	26.490	27.780	25.840	27.270	26.959	1,577,730
2024-07-04	27.350	27.350	26.060	26.300	26.000	861,315
2024-07-03	27.880	27.940	27.100	27.300	26.988	838,330
2024-07-02	28.200	28.410	27.600	27.850	27.532	806,800
2024-07-01	28.300	28.510	27.470	28.150	27.829	1,045,630
2024-06-28	28.480	29.170	28.050	28.250	27.927	1,036,250
2024-06-27	28.660	29.140	28.210	28.290	27.967	1,427,318
2024-06-26	27.900	30.390	27.630	29.060	28.728	2,216,987
2024-06-25	27.460	27.980	27.160	27.570	27.255	1,216,825
2024-06-24	29.490	29.490	27.600	27.710	27.394	1,516,110
2024-06-21	29.230	30.110	28.500	29.750	29.410	1,205,270
2024-06-20	29.670	30.890	29.290	29.340	29.005	1,597,397
2024-06-19	30.110	30.130	29.560	29.670	29.331	717,064
2024-06-18	30.330	30.390	29.830	29.950	29.608	751,460
2024-06-17	30.500	30.520	30.000	30.330	29.984	721,845
2024-06-14	31.040	31.370	30.120	30.480	30.132	772,870
2024-06-13	31.350	31.480	30.840	31.160	30.804	707,530
2024-06-12	30.380	32.060	30.310	31.350	30.992	1,581,697
2024-06-11	29.490	30.490	28.940	30.390	30.043	1,029,127
2024-06-07	29.420	30.280	29.290	29.570	29.232	1,248,052
2024-06-06	30.980	30.990	29.200	29.320	28.985	1,133,600
2024-06-05	41.000	41.300	40.050	40.050	30.330	704,340
2024-06-04	41.350	41.460	40.400	41.040	31.080	870,090
2024-06-03	42.720	42.760	41.050	41.320	31.292	1,317,360
2024-05-31	42.880	44.260	42.300	42.760	32.382	1,603,929
2024-05-30	41.690	42.360	41.510	42.150	31.920	463,450
2024-05-29	41.890	42.360	41.720	41.950	31.769	486,670
2024-05-28	42.480	42.850	41.710	41.860	31.701	588,770
2024-05-27	42.440	42.440	41.220	42.380	32.094	973,180
2024-05-24	43.110	43.280	41.930	42.350	32.072	903,890
2024-05-23	44.700	44.700	43.040	43.150	32.677	1,152,710
2024-05-22	44.720	44.990	44.150	44.650	33.813	781,170
2024-05-21	44.500	44.880	44.100	44.500	33.700	835,510
2024-05-20	44.500	45.400	44.160	44.940	34.033	875,030
2024-05-17	44.700	44.940	44.060	44.570	33.753	804,391
2024-05-16	44.380	45.660	44.040	44.590	33.768	1,440,886
2024-05-15	45.330	45.520	44.140	44.140	33.427	1,572,675
2024-05-14	45.300	47.330	45.030	45.330	34.328	2,739,360
2024-05-13	48.380	48.550	44.570	44.860	33.972	2,856,490
2024-05-10	48.370	48.770	46.630	46.840	35.472	2,369,120
2024-05-09	46.660	47.650	46.220	47.400	35.896	1,904,841
2024-05-08	46.680	48.000	46.000	46.480	35.199	1,602,900
2024-05-07	46.690	47.500	46.590	46.750	35.404	1,713,400

← NewerPage 10 of 18 · 1,078 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0800 CNY
2025-11-28	0.0680 CNY
2025-06-20	0.1000 CNY
2024-10-10	0.1500 CNY
2024-06-06	0.1659 CNY
2023-12-11	0.0680 CNY
2023-07-06	0.1080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.