SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	45.790	47.300	45.790	46.820	35.457	2,312,898
2024-04-30	59.059	59.345	57.850	58.643	44.410	1,571,800
2024-04-29	59.280	59.787	57.473	59.384	44.971	2,334,590
2024-04-26	57.421	60.632	57.213	59.735	45.237	1,689,500
2024-04-25	55.419	58.500	55.380	58.136	44.026	1,365,103
2024-04-24	55.900	56.602	54.990	56.277	42.619	855,500
2024-04-23	56.420	57.031	54.106	55.692	42.176	1,980,795
2024-04-22	56.875	58.097	55.328	56.433	42.737	1,074,300
2024-04-19	56.654	58.149	56.654	57.408	43.475	674,900
2024-04-18	57.967	58.435	57.070	57.486	43.534	1,134,198
2024-04-17	55.913	58.292	55.913	58.058	43.967	1,542,398
2024-04-16	59.878	59.878	55.250	55.250	41.841	1,625,200
2024-04-15	61.815	62.517	57.928	59.865	45.336	1,377,598
2024-04-12	62.634	63.544	61.386	61.984	46.940	1,003,948
2024-04-11	64.545	65.000	62.413	62.647	47.443	1,222,200
2024-04-10	67.275	67.418	64.454	65.013	49.234	1,305,785
2024-04-09	62.738	68.133	60.359	67.548	51.154	1,928,679
2024-04-08	63.960	64.233	62.218	62.296	47.177	730,196
2024-04-03	66.391	66.729	63.700	64.350	48.732	985,966
2024-04-02	67.340	67.340	65.663	66.508	50.366	679,363
2024-04-01	64.402	67.327	64.129	67.314	50.977	967,929
2024-03-29	64.350	64.714	62.491	64.155	48.585	442,900
2024-03-28	62.426	65.260	61.932	64.090	48.535	1,017,421
2024-03-27	64.103	65.832	62.400	62.530	47.354	1,055,607
2024-03-26	65.676	65.754	63.050	64.090	48.535	1,133,500
2024-03-25	66.898	68.380	65.312	65.624	49.697	950,600
2024-03-22	69.953	69.953	66.950	67.249	50.928	1,354,200
2024-03-21	70.044	70.850	69.329	69.940	52.965	1,114,456
2024-03-20	68.081	71.071	68.081	70.577	53.448	1,641,145
2024-03-19	69.810	70.629	68.380	68.419	51.814	2,076,929
2024-03-18	68.471	71.240	67.067	70.629	53.487	2,604,096
2024-03-15	69.368	70.824	66.183	68.120	51.587	2,994,420
2024-03-14	74.074	78.871	68.315	70.057	53.054	7,204,272
2024-03-13	65.884	67.587	65.130	67.067	50.790	1,220,706
2024-03-12	63.960	66.170	63.908	65.884	49.894	1,332,079
2024-03-11	61.750	63.830	61.360	63.830	48.338	1,069,310
2024-03-08	60.606	62.205	60.606	61.477	46.556	977,100
2024-03-07	62.322	62.998	60.151	60.177	45.572	1,258,200
2024-03-06	61.750	62.842	61.243	62.556	47.374	1,050,300
2024-03-05	64.350	64.896	61.477	61.763	46.773	2,628,069
2024-03-04	63.453	66.950	63.089	66.534	50.386	1,812,496
2024-03-01	63.206	64.610	62.556	63.479	48.073	1,165,090
2024-02-29	61.490	63.921	61.152	63.687	48.230	1,768,033
2024-02-28	67.067	68.822	61.282	61.750	46.763	2,625,900
2024-02-27	63.674	65.871	62.413	65.741	49.786	1,281,760
2024-02-26	63.024	64.974	62.218	64.155	48.585	1,685,490
2024-02-23	61.230	63.700	60.957	63.414	48.023	1,871,190
2024-02-22	59.397	61.295	59.150	61.113	46.281	1,370,667
2024-02-21	59.475	62.010	58.708	60.216	45.602	2,263,163
2024-02-20	58.500	62.686	57.239	60.580	45.877	2,365,607
2024-02-19	59.150	61.724	56.888	59.254	44.873	2,737,728
2024-02-08	50.700	59.748	50.700	59.111	44.765	4,206,239
2024-02-07	52.182	54.600	48.841	50.362	38.139	3,262,322
2024-02-06	45.916	51.714	43.680	50.323	38.110	3,091,354
2024-02-05	51.779	52.520	45.526	47.840	36.229	2,601,487
2024-02-02	55.978	56.875	51.090	52.780	39.970	1,952,493
2024-02-01	55.874	57.850	54.860	55.939	42.363	1,545,281
2024-01-31	60.437	60.879	55.939	56.173	42.540	1,615,300
2024-01-30	62.348	62.985	60.190	60.255	45.631	1,475,738
2024-01-29	65.000	66.976	62.933	63.128	47.807	1,643,160

← NewerPage 11 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.