SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	101.40	101.44	93.106	97.318	73.538	2,279,840
2023-05-05	105.07	105.30	101.24	101.69	76.839	1,460,714
2023-05-04	104.13	107.12	103.21	105.43	79.668	2,321,457
2023-04-28	106.60	111.29	102.17	109.32	82.605	3,416,252
2023-04-27	92.183	103.44	92.183	103.44	78.165	2,582,640
2023-04-26	84.799	89.284	83.473	86.203	65.139	627,800
2023-04-25	85.826	85.878	81.900	84.812	64.088	791,700
2023-04-24	87.776	89.440	83.330	87.100	65.817	984,900
2023-04-21	88.400	91.884	87.100	88.595	66.947	1,178,210
2023-04-20	88.842	90.532	86.450	88.790	67.094	881,870
2023-04-19	89.466	90.805	87.633	89.882	67.919	1,048,320
2023-04-18	88.959	90.090	85.943	89.934	67.958	1,140,305
2023-04-17	87.009	91.377	85.124	89.180	67.389	1,789,200
2023-04-14	82.264	95.511	82.264	87.724	66.288	2,415,593
2023-04-13	78.975	83.395	77.610	83.395	63.017	1,164,246
2023-04-12	80.340	81.315	78.975	79.365	59.972	450,800
2023-04-11	84.188	84.357	79.300	80.340	60.709	610,550
2023-04-10	80.444	84.929	77.740	83.278	62.929	1,801,837
2023-04-07	72.800	84.344	72.800	79.846	60.335	1,773,053
2023-04-06	70.590	74.555	70.590	72.800	55.011	676,100
2023-04-04	72.540	73.320	70.876	71.474	54.009	920,500
2023-04-03	75.491	75.634	72.215	73.346	55.424	813,600
2023-03-31	79.274	79.274	73.996	75.530	57.074	874,900
2023-03-30	78.013	80.626	76.947	78.481	59.304	471,300
2023-03-29	77.324	79.300	75.998	78.338	59.196	593,600
2023-03-28	81.770	81.835	76.115	77.103	58.263	830,600
2023-03-27	78.663	83.733	76.947	79.391	59.992	1,209,770
2023-03-24	82.550	84.097	78.767	79.170	59.825	642,500
2023-03-23	84.500	85.930	80.756	82.680	62.477	787,900
2023-03-22	85.761	87.490	82.550	83.200	62.870	953,633
2023-03-21	74.971	86.645	74.971	85.748	64.795	1,790,833
2023-03-20	77.948	78.026	73.580	74.958	56.642	1,015,933
2023-03-17	82.160	83.044	77.311	77.350	58.449	647,400
2023-03-16	84.500	84.500	81.770	82.160	62.084	310,240
2023-03-15	83.122	84.955	82.030	84.266	63.675	500,015
2023-03-14	83.382	85.930	80.600	83.928	63.420	753,359
2023-03-13	82.030	83.330	78.702	82.550	62.379	1,006,731
2023-03-10	81.718	84.032	79.404	83.460	63.066	930,371
2023-03-09	81.874	84.045	80.483	82.134	62.064	912,700
2023-03-08	76.908	86.437	76.908	80.275	60.660	2,027,063
2023-03-07	78.533	79.833	76.713	76.908	58.115	398,400
2023-03-06	78.247	80.132	77.194	78.949	59.658	353,300
2023-03-03	77.376	79.469	76.726	78.299	59.166	366,900
2023-03-02	77.168	79.560	76.973	78.312	59.176	807,001
2023-03-01	77.467	78.520	76.284	77.155	58.302	458,638
2023-02-28	76.908	77.740	75.231	77.324	58.430	552,780
2023-02-27	79.677	79.677	75.257	76.050	57.467	1,482,816
2023-02-24	83.200	83.317	78.676	79.443	60.031	748,700
2023-02-23	83.044	84.357	82.069	82.797	62.565	252,301
2023-02-22	84.877	86.385	81.965	83.044	62.752	605,779
2023-02-21	87.451	87.958	84.539	85.254	64.422	472,781
2023-02-20	83.616	88.101	82.147	86.840	65.620	908,722
2023-02-17	80.899	86.060	80.886	84.240	63.656	820,180
2023-02-16	84.136	84.916	80.613	80.860	61.102	497,700
2023-02-15	86.450	88.244	83.616	84.084	63.538	525,156
2023-02-14	86.463	88.465	81.913	88.010	66.505	1,141,755
2023-02-13	81.484	86.372	79.430	85.774	64.815	1,248,274
2023-02-10	83.460	84.240	80.080	81.471	61.563	838,500
2023-02-09	83.200	84.695	81.120	83.772	63.302	962,601
2023-02-08	80.366	86.554	80.340	82.940	62.673	2,309,352

← NewerPage 15 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.