SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	75.985	81.250	75.660	79.352	59.962	994,820
2023-02-06	79.534	79.534	75.920	75.985	57.418	910,235
2023-02-03	77.883	80.379	76.193	79.534	60.100	894,136
2023-02-02	75.218	78.299	75.114	77.883	58.852	955,473
2023-02-01	74.789	75.400	73.658	74.984	56.661	381,277
2023-01-31	75.270	76.011	72.774	75.114	56.760	656,702
2023-01-30	75.387	79.443	74.126	75.387	56.966	1,420,300
2023-01-20	77.337	78.611	76.466	76.661	57.929	642,201
2023-01-19	77.012	79.027	74.841	77.415	58.498	791,300
2023-01-18	79.274	79.365	75.595	76.011	57.438	1,191,600
2023-01-17	80.327	80.327	77.753	78.455	59.284	597,562
2023-01-16	76.245	81.380	76.076	80.587	60.895	1,342,776
2023-01-13	76.050	77.181	74.230	76.245	57.614	912,376
2023-01-12	75.660	78.403	73.710	74.945	56.632	1,150,700
2023-01-11	74.841	76.492	71.890	75.751	57.241	1,211,300
2023-01-10	67.496	75.010	66.534	73.294	55.384	1,345,901
2023-01-09	67.236	69.290	67.210	67.860	51.278	722,146
2023-01-06	69.680	69.888	67.834	67.990	51.376	515,800
2023-01-05	69.017	70.694	68.822	69.667	52.644	642,400
2023-01-04	65.000	70.837	64.740	69.017	52.153	1,514,807
2023-01-03	62.478	66.300	62.023	65.741	49.677	934,800
2022-12-30	63.180	63.804	61.958	62.296	47.074	571,200
2022-12-29	59.332	63.037	57.863	62.387	47.143	1,253,400
2022-12-28	59.800	60.320	58.695	59.670	45.090	489,458
2022-12-27	57.447	60.424	55.328	60.346	45.600	864,300
2022-12-26	57.070	58.019	56.342	57.213	43.233	438,700
2022-12-23	56.290	57.187	55.939	56.836	42.948	276,800
2022-12-22	57.928	58.292	56.121	56.121	42.408	328,200
2022-12-21	58.500	59.761	57.239	57.408	43.380	332,800
2022-12-20	58.045	59.150	57.642	58.357	44.097	356,700
2022-12-19	62.387	62.699	58.500	58.877	44.490	800,800
2022-12-16	60.593	63.518	60.476	62.400	47.152	751,200
2022-12-15	60.398	62.075	60.125	60.645	45.826	402,926
2022-12-14	62.751	62.751	60.060	60.411	45.649	752,000
2022-12-13	64.753	64.753	61.984	63.193	47.752	773,600
2022-12-12	61.594	64.805	61.347	64.766	48.940	983,500
2022-12-09	63.141	64.090	61.750	61.763	46.671	748,100
2022-12-08	62.205	63.518	61.750	62.712	47.388	545,157
2022-12-07	61.022	63.401	60.554	62.634	47.329	932,499
2022-12-06	62.868	62.868	61.308	61.568	46.524	535,000
2022-12-05	63.908	63.908	62.556	62.816	47.467	492,336
2022-12-02	64.688	64.714	63.128	63.531	48.007	628,300
2022-12-01	64.129	66.274	63.076	64.116	48.449	1,207,525
2022-11-30	65.494	65.585	63.024	63.557	48.027	585,398
2022-11-29	64.350	66.274	62.400	65.455	49.461	547,231
2022-11-28	64.194	65.962	62.985	63.843	48.243	480,309
2022-11-25	67.184	68.042	65.013	65.273	49.323	458,596
2022-11-24	66.417	67.990	66.183	67.990	51.376	955,750
2022-11-23	70.616	70.850	65.143	65.546	49.530	1,344,900
2022-11-22	73.853	74.087	69.758	70.629	53.371	749,922
2022-11-21	73.086	75.127	71.318	74.360	56.190	638,200
2022-11-18	73.060	76.518	71.851	73.177	55.296	1,667,750
2022-11-17	74.737	76.505	71.786	73.047	55.198	1,177,497
2022-11-16	74.971	76.258	72.475	75.153	56.789	1,084,848
2022-11-15	74.997	76.050	72.995	74.256	56.111	1,132,300
2022-11-14	76.882	78.000	73.814	75.660	57.172	1,313,518
2022-11-11	77.727	80.860	75.244	77.909	58.872	2,543,815
2022-11-10	75.413	78.884	72.865	74.022	55.935	2,061,004
2022-11-09	70.265	78.650	69.615	77.181	58.322	2,521,982
2022-11-08	71.513	71.955	68.913	70.772	53.479	1,226,171

← NewerPage 16 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.