SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	92.807	94.055	91.026	91.650	69.350	1,205,090
2023-11-01	91.130	93.561	89.960	92.300	69.842	1,723,085
2023-10-31	93.301	93.600	89.700	91.117	68.947	2,006,032
2023-10-30	91.741	93.340	88.283	92.170	69.744	3,174,998
2023-10-27	80.353	87.763	79.443	87.516	66.222	2,091,701
2023-10-26	80.886	81.978	80.067	80.977	61.274	882,100
2023-10-25	81.588	83.330	80.613	81.757	61.864	1,151,189
2023-10-24	80.080	83.135	78.975	81.770	61.874	1,298,189
2023-10-23	81.692	82.862	79.950	80.470	60.890	720,100
2023-10-20	85.371	85.423	81.445	81.692	61.815	1,149,224
2023-10-19	84.435	86.437	83.720	85.215	64.481	960,295
2023-10-18	86.190	86.424	84.045	84.487	63.930	674,600
2023-10-17	85.280	86.944	83.473	86.645	65.563	1,304,802
2023-10-16	88.010	88.595	84.526	85.865	64.973	1,281,784
2023-10-13	87.334	89.895	86.736	88.036	66.615	1,308,391
2023-10-12	89.219	89.219	86.463	88.088	66.655	1,252,600
2023-10-11	85.800	91.806	85.800	88.023	66.606	2,371,360
2023-10-10	87.152	87.165	83.577	85.111	64.402	1,953,409
2023-10-09	87.100	90.051	85.475	87.997	66.586	1,766,736
2023-09-28	89.258	89.258	85.891	87.880	66.497	2,252,323
2023-09-27	85.280	90.415	84.071	89.271	67.550	3,146,951
2023-09-26	83.226	85.709	82.394	84.942	64.274	1,848,801
2023-09-25	79.105	84.760	78.429	84.695	64.087	2,829,268
2023-09-22	78.598	80.054	77.467	79.391	60.074	1,107,205
2023-09-21	80.327	80.327	77.857	78.611	59.484	1,176,506
2023-09-20	80.639	81.562	79.378	80.132	60.635	1,054,000
2023-09-19	82.407	82.680	80.756	81.003	61.294	1,276,200
2023-09-18	79.001	84.942	78.130	82.238	62.228	2,923,282
2023-09-15	75.725	81.640	75.218	79.001	59.779	2,571,845
2023-09-14	76.505	76.960	73.983	75.764	57.329	1,102,700
2023-09-13	77.753	77.870	74.620	75.959	57.477	1,551,400
2023-09-12	77.857	78.650	75.777	77.363	58.539	1,523,367
2023-09-11	75.530	79.274	75.153	77.883	58.933	1,934,700
2023-09-08	73.294	76.661	73.294	75.413	57.064	1,212,193
2023-09-07	75.257	75.257	73.229	73.554	55.657	812,699
2023-09-06	75.543	75.868	73.450	74.854	56.641	1,074,000
2023-09-05	75.985	77.090	75.140	75.530	57.152	1,108,900
2023-09-04	76.986	77.350	75.985	76.232	57.683	1,251,571
2023-09-01	76.687	78.000	75.829	76.960	58.234	1,702,100
2023-08-31	76.570	76.830	75.114	76.583	57.949	1,143,256
2023-08-30	74.672	77.038	74.308	76.622	57.979	2,055,225
2023-08-29	73.840	75.374	72.124	74.672	56.503	2,621,398
2023-08-28	76.349	76.570	71.500	73.671	55.746	3,018,918
2023-08-25	69.940	70.278	68.068	68.718	51.998	926,251
2023-08-24	67.730	71.734	66.040	70.304	53.198	1,259,700
2023-08-23	68.861	69.355	66.963	67.392	50.994	637,400
2023-08-22	69.030	70.161	66.495	68.614	51.919	1,034,640
2023-08-21	69.316	70.200	68.471	68.952	52.175	844,380
2023-08-18	70.928	71.591	69.225	69.316	52.450	648,800
2023-08-17	71.630	71.708	69.706	71.409	54.034	1,014,200
2023-08-16	71.500	72.644	70.850	72.150	54.595	1,184,496
2023-08-15	69.810	72.020	68.666	71.487	54.093	1,180,085
2023-08-14	69.550	70.304	67.938	70.252	53.159	1,226,256
2023-08-11	69.537	71.721	68.094	70.369	53.247	1,509,950
2023-08-10	68.744	69.498	67.353	69.043	52.244	1,299,415
2023-08-09	66.144	71.370	66.014	68.419	51.772	2,506,860
2023-08-08	66.170	67.184	65.000	65.676	49.696	1,502,195
2023-08-07	69.225	69.225	65.104	65.962	49.912	1,974,265
2023-08-04	71.500	72.150	67.860	68.900	52.135	1,978,802
2023-08-03	71.084	72.475	70.200	71.552	54.142	1,975,152

← NewerPage 13 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.