SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	68.328	71.500	68.289	71.474	54.009	1,763,542
2022-11-04	68.120	69.654	66.586	68.328	51.632	1,661,666
2022-11-03	64.077	69.368	63.245	68.107	51.465	2,102,681
2022-11-02	60.957	65.312	60.476	64.077	48.420	1,287,001
2022-11-01	59.826	61.815	58.188	61.100	46.170	909,800
2022-10-31	59.124	60.840	58.240	59.904	45.266	644,100
2022-10-28	63.700	64.194	58.968	59.124	44.677	899,200
2022-10-27	61.282	64.259	61.087	62.400	47.152	1,256,034
2022-10-26	57.850	64.350	57.850	61.659	46.592	1,268,244
2022-10-25	58.188	60.242	57.330	58.604	44.284	538,100
2022-10-24	63.570	63.570	59.514	59.618	45.050	765,050
2022-10-21	61.412	63.648	60.268	62.218	47.015	986,956
2022-10-20	61.126	64.025	60.255	62.140	46.956	1,033,020
2022-10-19	62.387	64.337	60.853	61.620	46.563	841,000
2022-10-18	62.829	63.739	60.580	61.750	46.661	1,893,788
2022-10-17	59.800	63.934	59.800	63.817	48.223	1,617,056
2022-10-14	55.250	60.931	55.042	59.462	44.932	1,470,169
2022-10-13	53.417	55.796	53.300	55.029	41.583	607,216
2022-10-12	52.520	53.885	51.168	53.755	40.620	453,883
2022-10-11	52.234	52.819	50.180	52.637	39.775	599,032
2022-10-10	55.107	55.887	51.857	52.182	39.431	683,916
2022-09-30	55.900	56.329	54.353	55.133	41.661	816,800
2022-09-29	54.015	57.551	53.937	56.446	42.653	1,439,411
2022-09-28	54.912	56.225	53.105	53.729	40.600	781,826
2022-09-27	53.547	55.094	52.741	54.834	41.435	1,096,441
2022-09-26	53.040	53.807	52.026	52.884	39.962	533,280
2022-09-23	55.887	55.887	52.923	53.053	40.089	934,901
2022-09-22	55.640	56.550	55.120	55.562	41.985	1,006,185
2022-09-21	57.499	57.798	55.744	55.887	42.231	961,927
2022-09-20	56.537	58.188	55.458	57.486	43.439	918,218
2022-09-19	59.657	59.800	55.120	55.614	42.025	1,118,028
2022-09-16	61.724	62.231	59.865	59.891	45.257	627,997
2022-09-15	61.854	62.920	59.891	62.400	47.152	943,726
2022-09-14	60.931	62.738	60.099	61.763	46.671	680,147
2022-09-13	62.387	62.387	61.165	61.594	46.543	502,000
2022-09-09	63.037	63.440	61.750	62.088	46.917	783,750
2022-09-08	61.750	62.985	61.256	62.413	47.162	912,400
2022-09-07	62.322	63.050	61.750	62.140	46.956	771,400
2022-09-06	63.518	63.518	60.398	62.777	47.437	1,683,265
2022-09-05	68.172	68.224	62.660	63.310	47.840	2,063,987
2022-09-02	73.840	73.840	67.119	68.666	51.887	1,564,624
2022-09-01	71.500	75.140	71.435	72.215	54.569	1,415,417
2022-08-31	70.343	73.320	69.043	72.150	54.520	1,525,769
2022-08-30	69.030	70.980	68.536	70.122	52.988	634,400
2022-08-29	68.692	72.254	67.860	69.888	52.811	665,410
2022-08-26	71.110	74.087	68.952	69.251	52.329	983,555
2022-08-25	71.890	72.748	70.304	71.162	53.773	520,900
2022-08-24	77.363	77.363	72.215	72.254	54.599	676,500
2022-08-23	78.065	80.210	74.425	74.932	56.622	1,124,472
2022-08-22	77.987	79.807	75.413	78.637	59.422	808,668
2022-08-19	80.756	81.055	77.337	78.000	58.941	1,020,700
2022-08-18	80.405	80.444	76.219	79.820	60.316	2,272,061
2022-08-17	82.355	83.161	79.560	81.731	61.760	1,073,808
2022-08-16	83.733	84.890	81.601	81.770	61.789	591,700
2022-08-15	82.160	84.318	80.938	83.304	62.948	544,939
2022-08-12	86.190	86.710	82.355	82.589	62.408	1,407,952
2022-08-11	87.178	90.935	85.670	85.995	64.982	1,742,900
2022-08-10	91.390	91.390	86.853	87.113	65.827	1,333,693
2022-08-09	85.852	90.597	83.239	90.506	68.391	1,817,519
2022-08-08	83.863	88.049	82.199	86.541	65.395	1,257,730

← NewerPage 17 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.