SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	55.800	56.650	54.960	55.770	55.673	1,451,406
2026-04-23	57.140	57.820	55.690	56.210	56.113	1,269,800
2026-04-22	56.570	58.080	56.420	57.190	57.091	1,237,798
2026-04-21	58.500	58.700	56.390	56.970	56.871	1,203,900
2026-04-20	57.840	58.740	57.100	58.220	58.119	1,473,520
2026-04-17	58.960	58.960	57.000	57.860	57.760	1,897,615
2026-04-16	57.950	60.260	57.010	58.950	58.848	2,645,747
2026-04-15	60.010	60.010	55.300	57.700	57.600	3,790,283
2026-04-14	57.800	59.650	57.680	59.410	59.307	1,836,860
2026-04-13	59.410	59.890	57.490	57.630	57.530	2,243,116
2026-04-10	59.440	62.000	58.680	59.920	59.816	2,646,966
2026-04-09	61.190	62.470	58.940	59.080	58.978	2,799,941
2026-04-08	60.360	62.000	59.700	61.880	61.773	3,024,584
2026-04-07	58.820	62.000	57.240	60.960	60.854	2,771,233
2026-04-03	59.130	59.800	57.300	58.800	58.698	3,009,885
2026-04-02	58.500	61.800	57.570	59.860	59.756	3,780,899
2026-04-01	56.110	59.100	55.200	58.960	58.858	2,985,769
2026-03-31	56.150	59.270	55.180	55.460	55.364	2,828,510
2026-03-30	56.390	56.590	54.200	55.530	55.434	2,763,717
2026-03-27	52.080	56.850	51.430	56.260	56.162	2,543,489
2026-03-26	52.510	54.730	52.040	52.670	52.579	1,408,356
2026-03-25	50.750	53.460	50.450	52.510	52.419	1,729,899
2026-03-24	50.210	51.120	49.200	50.520	50.432	1,682,323
2026-03-23	51.140	51.920	49.200	49.700	49.614	2,414,730
2026-03-20	53.320	54.460	51.600	51.600	51.511	1,606,607
2026-03-19	55.280	55.280	52.730	53.050	52.958	2,502,126
2026-03-18	55.000	56.120	54.620	55.330	55.234	2,739,407
2026-03-17	60.170	61.200	53.890	55.310	55.214	5,442,059
2026-03-16	62.130	62.670	58.420	60.260	60.156	2,960,400
2026-03-13	63.310	64.260	61.800	61.990	61.883	843,216
2026-03-12	64.200	64.880	62.080	63.320	63.210	725,500
2026-03-11	65.160	66.280	64.100	64.200	64.089	1,231,800
2026-03-10	62.980	66.770	62.600	65.130	65.017	1,412,770
2026-03-09	62.030	63.140	60.600	62.150	62.042	1,377,385
2026-03-06	63.740	64.700	63.030	64.020	63.909	877,600
2026-03-05	63.880	64.490	62.700	63.740	63.629	831,000
2026-03-04	63.510	64.400	62.070	62.900	62.791	1,387,901
2026-03-03	67.350	68.490	63.450	63.980	63.869	1,333,030
2026-03-02	66.430	68.600	66.000	67.350	67.233	1,537,497
2026-02-27	68.020	70.800	67.370	67.920	67.802	1,421,133
2026-02-26	67.470	68.540	66.530	67.990	67.872	988,110
2026-02-25	66.800	68.290	66.000	67.470	67.353	1,272,960
2026-02-24	69.130	69.490	66.380	66.800	66.684	1,331,600
2026-02-13	69.000	69.930	68.500	68.580	68.461	1,024,290
2026-02-12	68.570	71.230	68.280	69.210	69.090	1,711,604
2026-02-11	71.180	71.440	68.300	68.580	68.461	1,982,945
2026-02-10	71.420	73.990	70.580	71.490	71.366	1,781,251
2026-02-09	69.350	72.430	68.590	71.980	71.855	2,111,500
2026-02-06	68.790	71.400	66.420	69.350	69.230	2,182,110
2026-02-05	71.690	71.780	68.000	69.240	69.120	2,278,991
2026-02-04	69.470	72.500	67.630	71.990	71.865	3,130,930
2026-02-03	68.690	71.660	67.470	70.350	70.228	3,461,451
2026-02-02	69.770	71.680	68.060	68.640	68.521	2,581,411
2026-01-30	65.340	70.980	65.020	69.690	69.569	4,515,941
2026-01-29	64.540	68.000	64.000	65.380	65.267	2,539,430
2026-01-28	66.500	68.000	64.000	64.750	64.638	1,925,477
2026-01-27	66.470	68.620	65.530	66.710	66.594	2,036,280
2026-01-26	68.010	68.180	65.710	66.480	66.365	2,243,218
2026-01-23	67.330	69.800	67.310	68.150	68.032	2,734,538
2026-01-22	68.600	68.800	66.360	66.990	66.874	2,527,176

← NewerPage 3 of 18 · 1,077 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.