SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	84.500	90.844	84.110	85.215	64.393	1,908,144
2022-08-04	81.770	85.540	79.586	85.540	64.638	1,881,415
2022-08-03	80.639	85.020	79.677	81.770	61.789	1,330,368
2022-08-02	82.264	83.174	78.052	81.809	61.819	1,582,715
2022-08-01	79.300	85.358	78.364	82.563	62.389	1,513,433
2022-07-29	79.287	83.161	77.077	78.923	59.638	1,640,534
2022-07-28	79.118	85.605	79.040	80.730	61.003	1,962,986
2022-07-27	77.090	79.950	76.440	79.105	59.776	1,416,992
2022-07-26	78.273	80.041	74.594	78.650	59.432	1,917,171
2022-07-25	75.712	80.444	75.465	79.222	59.864	1,814,221
2022-07-22	75.530	79.625	74.269	75.777	57.261	1,383,653
2022-07-21	77.350	78.637	75.855	75.959	57.398	1,124,954
2022-07-20	77.194	78.884	76.180	77.610	58.646	1,523,957
2022-07-19	80.600	80.600	74.776	77.194	58.331	2,051,210
2022-07-18	79.300	82.004	76.700	80.925	61.151	2,149,389
2022-07-15	78.000	81.484	76.180	79.430	60.021	3,418,050
2022-07-14	70.226	79.261	70.226	78.949	59.658	3,755,085
2022-07-13	72.020	72.306	69.550	71.162	53.773	1,999,827
2022-07-12	73.827	75.725	72.228	72.800	55.011	2,925,365
2022-07-11	69.550	76.544	69.511	74.425	56.239	5,302,146
2022-07-08	66.040	70.915	65.689	69.511	52.526	2,917,273
2022-07-07	69.030	72.020	66.807	67.067	50.679	2,432,327
2022-07-06	66.326	69.134	66.326	67.210	50.787	2,468,537
2022-07-05	65.481	68.731	64.623	66.690	50.394	2,727,787
2022-07-04	63.479	66.300	63.479	65.962	49.844	1,968,592
2022-07-01	64.480	64.480	62.400	64.025	48.380	900,738
2022-06-30	63.427	64.246	62.855	63.674	48.115	1,096,955
2022-06-29	65.715	66.014	62.751	63.232	47.781	1,484,438
2022-06-28	65.533	65.819	64.857	65.637	49.598	1,131,161
2022-06-27	65.169	66.157	61.113	65.390	49.412	1,415,713
2022-06-24	64.584	65.650	64.480	64.870	49.019	1,236,609
2022-06-23	63.700	64.805	63.687	64.584	48.803	854,600
2022-06-22	66.937	67.314	64.077	64.077	48.420	1,488,190
2022-06-21	65.910	67.431	65.364	66.950	50.591	1,702,612
2022-06-20	65.221	66.248	64.883	65.390	49.412	1,197,100
2022-06-17	64.103	65.429	63.063	65.065	49.166	1,755,628
2022-06-16	64.740	67.327	64.350	65.624	49.589	2,446,931
2022-06-15	63.427	64.337	62.790	63.856	48.253	1,456,575
2022-06-14	64.363	64.597	61.230	63.141	47.712	1,862,972
2022-06-13	63.947	65.247	63.947	65.000	49.117	1,076,972
2022-06-10	63.700	65.312	63.180	65.052	49.156	1,264,121
2022-06-09	68.874	68.874	64.155	64.441	48.695	2,523,753
2022-06-08	69.550	70.707	67.925	68.315	51.622	2,172,017
2022-06-07	71.123	71.955	69.407	69.953	52.860	2,546,376
2022-06-06	69.823	73.502	69.823	72.553	54.825	3,712,623
2022-06-02	67.496	69.160	66.781	69.082	52.202	2,568,569
2022-06-01	68.926	71.214	67.756	68.081	51.445	3,394,033
2022-05-31	69.446	70.590	68.185	69.589	52.585	3,079,583
2022-05-30	67.860	70.460	65.143	70.460	53.243	3,843,747
2022-05-27	67.431	69.394	67.353	67.600	51.082	3,195,049
2022-05-26	70.135	70.850	66.924	68.198	51.534	3,554,481
2022-05-25	71.500	72.514	68.900	70.057	52.938	3,947,534
2022-05-24	80.730	81.224	71.513	71.630	54.127	6,764,662
2022-05-23	82.940	87.360	81.406	83.291	62.939	5,542,840
2022-05-20	96.200	97.838	85.150	85.163	64.353	7,464,345
2022-05-19	87.867	99.554	87.126	96.135	72.644	8,081,697
2022-05-18	85.657	92.300	80.015	89.570	67.683	8,422,773
2022-05-17	92.300	103.77	89.700	97.032	73.322	9,910,614

← NewerPage 18 of 18 · 1,078 trading days

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.