SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	67.457	68.003	63.700	64.077	48.525	1,880,326
2024-01-25	64.558	68.042	64.090	67.730	51.292	1,917,770
2024-01-24	64.948	66.261	61.607	64.480	48.831	1,965,080
2024-01-23	67.873	68.250	63.050	64.441	48.801	2,922,321
2024-01-22	74.906	74.906	67.717	68.900	52.178	1,862,400
2024-01-19	76.440	76.700	74.412	74.906	56.726	938,960
2024-01-18	77.259	78.000	73.658	75.985	57.543	1,265,063
2024-01-17	80.457	80.847	77.402	77.428	58.636	974,706
2024-01-16	83.330	83.720	79.248	80.795	61.186	1,067,363
2024-01-15	80.717	80.717	80.717	80.717	61.127	0
2024-01-12	80.665	82.069	80.535	80.717	61.127	838,983
2024-01-11	81.900	82.680	79.170	81.250	61.531	1,224,910
2024-01-10	78.377	79.001	76.921	78.000	59.069	612,714
2024-01-09	77.090	78.832	77.012	78.364	59.345	748,640
2024-01-08	77.571	78.585	76.739	77.090	58.380	746,606
2024-01-05	79.599	79.742	77.610	78.130	59.168	759,800
2024-01-04	79.170	79.755	77.974	79.599	60.280	661,380
2024-01-03	78.143	79.677	77.597	79.170	59.955	1,148,654
2024-01-02	82.316	82.732	77.623	78.390	59.365	1,734,523
2023-12-29	80.015	83.408	79.365	82.550	62.515	1,200,214
2023-12-28	78.039	81.003	77.558	80.015	60.595	1,021,666
2023-12-27	77.298	78.611	77.025	78.468	59.424	568,339
2023-12-26	78.650	79.040	76.700	77.298	58.538	808,600
2023-12-25	79.222	79.508	78.169	79.079	59.886	637,900
2023-12-22	79.950	80.457	78.078	78.611	59.532	797,500
2023-12-21	80.054	80.717	78.949	80.054	60.625	809,600
2023-12-20	80.730	82.498	80.171	80.327	60.832	638,986
2023-12-19	81.302	82.095	80.535	81.094	61.412	654,000
2023-12-18	81.172	82.654	81.172	81.458	61.688	982,980
2023-12-15	82.875	83.824	81.510	81.640	61.826	903,439
2023-12-14	84.864	85.605	82.303	83.122	62.948	1,176,600
2023-12-13	84.955	85.462	83.590	83.603	63.312	563,441
2023-12-12	84.643	85.436	83.564	85.254	64.563	736,133
2023-12-11	83.538	85.085	82.901	84.448	63.952	1,057,263
2023-12-08	84.591	85.280	83.070	83.681	63.320	901,820
2023-12-07	86.268	86.645	84.500	84.578	63.999	778,504
2023-12-06	85.813	88.504	85.813	86.684	65.592	883,293
2023-12-05	88.777	89.271	86.424	86.606	65.533	1,186,540
2023-12-04	91.195	91.598	85.852	87.685	66.350	2,365,141
2023-12-01	92.950	93.860	91.221	91.624	69.330	652,101
2023-11-30	93.184	93.470	91.117	93.119	70.462	779,900
2023-11-29	92.768	94.822	92.300	93.093	70.442	1,043,140
2023-11-28	89.713	94.237	89.700	92.781	70.206	1,136,171
2023-11-27	90.415	90.688	89.258	90.220	68.268	1,131,820
2023-11-24	93.470	93.470	89.401	90.181	68.238	1,223,700
2023-11-23	91.884	93.327	91.390	92.911	70.304	653,674
2023-11-22	94.445	94.770	91.650	92.326	69.862	873,292
2023-11-21	95.615	95.615	93.158	94.900	71.809	724,380
2023-11-20	95.368	97.760	94.796	95.550	72.301	1,095,400
2023-11-17	93.652	95.550	92.625	95.446	72.222	945,571
2023-11-16	93.782	95.017	93.106	93.873	71.032	556,621
2023-11-15	95.394	95.628	92.703	94.640	71.613	803,560
2023-11-14	93.158	93.821	92.131	93.366	70.648	640,900
2023-11-13	93.977	94.458	91.559	93.158	70.491	890,354
2023-11-10	92.729	94.705	92.391	93.977	71.111	694,559
2023-11-09	94.757	95.485	93.340	93.600	70.826	888,682
2023-11-08	94.900	96.850	93.548	95.030	71.908	1,345,151
2023-11-07	95.043	96.421	93.847	95.043	71.917	906,800
2023-11-06	92.040	95.901	91.520	95.511	72.272	1,644,559
2023-11-03	91.585	92.807	89.531	91.013	68.868	1,623,335

← NewerPage 12 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.