SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	74.100	74.204	70.265	70.811	53.582	1,888,102
2023-08-01	74.880	79.079	73.853	74.230	56.169	2,646,248
2023-07-31	70.967	75.855	70.850	74.867	56.651	2,023,993
2023-07-28	70.330	71.071	69.433	70.863	53.621	851,700
2023-07-27	71.383	71.487	69.823	70.434	53.296	1,068,860
2023-07-26	71.175	72.449	69.485	71.487	54.093	1,410,867
2023-07-25	71.500	71.513	69.537	70.395	53.267	1,036,800
2023-07-24	69.004	71.318	68.276	70.434	53.296	1,093,398
2023-07-21	69.472	72.189	68.770	69.134	52.313	1,527,298
2023-07-20	73.515	73.814	68.380	69.589	52.657	2,451,693
2023-07-19	74.048	75.361	72.800	73.125	55.332	1,168,387
2023-07-18	77.493	77.805	74.100	74.321	56.237	1,414,221
2023-07-17	79.287	79.859	75.140	77.129	58.362	1,454,100
2023-07-14	81.211	81.211	79.079	79.846	60.418	1,237,749
2023-07-13	77.480	81.367	77.480	80.587	60.979	1,983,177
2023-07-12	80.119	80.119	76.648	76.726	58.057	1,078,100
2023-07-11	79.040	80.600	77.870	79.781	60.369	1,149,489
2023-07-10	79.183	79.547	76.960	78.520	59.415	986,286
2023-07-07	77.727	80.236	76.089	79.625	60.251	1,668,844
2023-07-06	78.390	80.171	77.480	77.688	58.785	1,593,554
2023-07-05	78.156	80.184	77.974	78.910	59.628	2,454,972
2023-07-04	76.544	80.223	74.360	79.235	59.874	3,191,832
2023-07-03	73.281	77.363	72.540	76.089	57.496	2,173,965
2023-06-30	72.605	74.321	72.410	73.060	55.208	1,029,000
2023-06-29	73.125	73.359	72.215	72.657	54.903	968,110
2023-06-28	73.372	73.879	72.059	72.410	54.716	1,137,540
2023-06-27	75.595	77.350	73.086	73.814	55.777	1,342,581
2023-06-26	73.606	76.830	72.748	75.595	57.123	1,625,700
2023-06-21	75.569	75.725	73.359	73.385	55.453	1,600,322
2023-06-20	76.518	78.221	75.621	75.855	57.320	993,100
2023-06-19	76.180	78.104	75.998	76.856	58.076	1,048,320
2023-06-16	77.610	78.312	76.284	76.427	57.752	1,071,554
2023-06-15	77.675	78.403	75.439	77.610	58.646	1,787,250
2023-06-14	80.704	82.498	75.673	76.778	58.017	2,924,639
2023-06-13	80.808	82.875	80.106	81.809	61.819	1,777,626
2023-06-12	80.015	82.160	78.910	81.276	61.416	1,397,667
2023-06-09	76.960	81.458	76.713	80.015	60.463	1,587,307
2023-06-08	78.338	79.755	76.830	76.960	58.155	752,700
2023-06-07	79.573	80.964	77.961	78.338	59.196	1,286,100
2023-06-06	80.288	81.380	79.326	79.664	60.198	964,700
2023-06-05	81.341	82.290	80.171	80.756	61.023	1,035,600
2023-06-02	81.484	82.160	80.483	80.678	60.964	1,381,620
2023-06-01	80.600	83.005	79.976	81.367	61.485	1,409,687
2023-05-31	82.446	84.266	80.470	80.977	61.190	1,183,900
2023-05-30	83.525	84.760	80.548	83.070	62.772	1,399,719
2023-05-29	85.800	86.671	83.213	83.993	63.469	1,021,570
2023-05-26	88.413	88.413	84.786	85.020	64.245	1,483,050
2023-05-25	88.101	89.973	86.203	87.750	66.308	1,059,540
2023-05-24	84.344	89.960	84.344	88.101	66.573	1,177,420
2023-05-23	85.813	88.400	85.761	86.671	65.493	1,027,920
2023-05-22	86.658	87.230	83.434	85.683	64.746	1,808,850
2023-05-19	90.467	91.806	89.544	89.999	68.008	821,500
2023-05-18	93.353	94.328	88.868	90.480	68.371	1,767,010
2023-05-17	95.758	96.408	92.443	94.341	71.289	1,499,850
2023-05-16	89.908	97.851	89.648	95.420	72.104	2,096,716
2023-05-15	87.841	91.780	87.841	89.635	67.732	1,048,333
2023-05-12	91.780	92.963	88.439	89.726	67.801	1,145,700
2023-05-11	94.367	98.059	92.313	92.482	69.884	1,070,300
2023-05-10	92.781	95.264	91.377	94.133	71.131	1,026,900
2023-05-09	95.238	96.096	93.145	93.405	70.581	1,190,060

← NewerPage 14 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.