SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.810	49.400	45.250	47.430	47.430	9,769,535
2026-07-22	50.910	54.800	49.400	50.000	50.000	8,389,894
2026-07-21	54.000	54.920	48.040	52.630	52.630	8,780,808
2026-07-20	51.290	57.570	51.050	55.800	55.800	8,636,027
2026-07-17	58.000	60.500	50.500	54.450	54.450	13,157,370
2026-07-16	54.000	61.620	53.000	61.000	61.000	14,405,343
2026-07-15	54.280	64.000	52.850	53.500	53.500	13,527,967
2026-07-14	50.850	55.770	49.580	55.550	55.550	8,573,527
2026-07-13	49.610	52.590	49.140	51.680	51.680	8,030,408
2026-07-10	46.000	51.200	45.200	50.180	50.180	8,138,326
2026-07-09	45.980	48.800	45.360	47.080	47.080	5,443,680
2026-07-08	48.230	49.890	45.810	46.120	46.040	5,534,091
2026-07-07	52.890	53.200	48.180	48.310	48.226	7,996,043
2026-07-06	51.120	60.660	50.200	54.240	54.146	9,770,473
2026-07-03	51.000	52.660	49.500	52.250	52.159	7,597,754
2026-07-02	49.800	53.950	49.560	50.000	49.913	8,780,948
2026-07-01	45.000	53.820	42.610	51.210	51.121	10,019,216
2026-06-30	45.030	46.150	43.780	45.380	45.301	6,261,038
2026-06-29	44.720	46.950	41.100	46.250	46.170	8,998,604
2026-06-26	40.790	46.500	40.600	43.180	43.105	7,749,910
2026-06-25	40.970	41.750	39.650	41.090	41.019	3,498,710
2026-06-24	41.880	44.000	41.040	41.600	41.528	4,315,800
2026-06-23	40.450	42.560	40.400	41.420	41.348	2,618,301
2026-06-22	40.000	40.840	38.300	40.650	40.580	2,271,890
2026-06-18	39.550	41.170	39.240	40.380	40.310	1,642,140
2026-06-17	40.240	40.240	39.400	39.910	39.841	949,655
2026-06-16	39.980	40.560	39.280	40.250	40.180	1,402,400
2026-06-15	41.140	41.210	39.680	40.050	39.981	2,149,400
2026-06-12	40.980	41.530	40.010	40.950	40.879	1,448,350
2026-06-11	40.700	41.390	39.800	40.630	40.560	1,755,580
2026-06-10	40.220	40.960	39.550	40.700	40.629	1,568,607
2026-06-09	40.040	40.610	39.000	40.100	40.030	1,534,150
2026-06-08	41.550	42.100	39.240	39.840	39.771	2,157,600
2026-06-05	41.110	44.130	41.110	41.560	41.488	2,818,076
2026-06-04	41.150	41.380	40.510	41.220	41.149	1,401,548
2026-06-03	41.740	42.090	40.910	41.310	41.238	1,382,417
2026-06-02	42.440	42.670	40.930	41.740	41.668	2,165,620
2026-06-01	43.000	44.000	42.000	42.420	42.346	2,049,310
2026-05-29	44.470	45.360	42.700	43.000	42.925	1,940,520
2026-05-28	44.300	44.600	42.670	44.450	44.373	2,183,922
2026-05-27	46.000	46.100	43.940	44.620	44.543	1,786,492
2026-05-26	46.680	46.680	44.720	45.460	45.381	1,335,510
2026-05-25	47.440	47.990	45.780	46.420	46.340	1,880,343
2026-05-22	48.240	48.240	47.000	47.390	47.308	1,466,530
2026-05-21	48.880	49.660	47.390	47.390	47.308	1,965,289
2026-05-20	48.380	48.550	47.390	48.360	48.276	1,501,985
2026-05-19	48.360	49.520	47.950	48.600	48.516	1,655,600
2026-05-18	48.360	48.640	47.150	47.820	47.737	1,971,020
2026-05-15	50.210	50.780	48.160	48.320	48.236	2,027,035
2026-05-14	52.490	52.520	50.160	50.350	50.263	2,154,087
2026-05-13	52.400	52.730	51.030	52.500	52.409	2,123,560
2026-05-12	53.080	53.440	51.730	52.090	52.000	1,733,125
2026-05-11	53.610	54.100	52.000	53.450	53.357	1,831,080
2026-05-08	53.180	53.640	51.720	53.180	53.088	1,762,373
2026-05-07	53.000	53.600	52.460	53.180	53.088	1,738,051
2026-05-06	52.720	53.430	50.750	52.960	52.868	2,853,933
2026-04-30	54.020	54.180	51.160	52.400	52.309	2,560,294
2026-04-29	55.380	55.880	52.790	54.020	53.926	2,949,211
2026-04-28	56.410	58.760	56.410	57.140	57.041	1,985,391
2026-04-27	55.920	57.210	54.910	56.360	56.262	1,515,054

← NewerPage 2 of 2 · 120 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.