SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	65.600	69.850	65.020	68.800	68.681	3,873,753
2026-01-20	66.990	67.660	64.400	66.040	65.925	2,743,125
2026-01-19	65.000	67.290	64.900	66.100	65.985	3,378,189
2026-01-16	69.610	70.100	65.250	65.310	65.197	5,894,873
2026-01-15	76.980	78.300	68.000	69.790	69.669	7,498,850
2026-01-14	75.000	85.000	74.000	82.860	82.716	10,937,189
2026-01-13	61.730	72.240	61.640	72.240	72.115	2,285,032
2026-01-12	60.160	60.990	58.600	60.200	60.096	1,512,424
2026-01-09	61.300	61.300	59.050	60.140	60.036	1,750,350
2026-01-08	56.870	62.480	56.150	61.100	60.994	2,657,688
2026-01-07	53.910	58.480	53.660	56.800	56.702	2,119,148
2026-01-06	55.030	55.470	53.200	54.000	53.906	1,437,878
2026-01-05	52.300	56.000	51.740	55.250	55.154	2,226,389
2025-12-31	52.360	53.260	51.700	52.040	51.950	1,161,531
2025-12-30	52.100	52.450	51.200	52.090	52.000	1,397,155
2025-12-29	50.520	53.080	50.200	52.890	52.798	2,267,583
2025-12-26	50.890	51.090	50.010	50.520	50.432	1,007,640
2025-12-25	49.790	51.480	49.520	51.330	51.241	1,692,998
2025-12-24	50.000	51.480	48.710	50.240	50.153	1,958,361
2025-12-23	48.000	51.790	47.520	50.310	50.223	2,821,060
2025-12-22	48.000	48.460	47.040	48.080	47.997	1,329,858
2025-12-19	45.340	49.300	45.040	47.990	47.907	2,410,590
2025-12-18	44.790	45.810	44.630	45.410	45.331	740,734
2025-12-17	44.700	45.240	43.800	45.200	45.122	818,880
2025-12-16	45.690	46.060	44.260	44.700	44.623	992,064
2025-12-15	47.020	47.280	45.620	45.680	45.601	1,615,089
2025-12-12	46.360	47.930	45.590	47.230	47.148	2,672,080
2025-12-11	45.300	47.200	44.520	46.360	46.280	2,947,446
2025-12-10	45.000	45.300	44.070	44.700	44.623	819,015
2025-12-09	44.710	46.490	44.070	45.130	45.052	1,653,335
2025-12-08	45.000	45.500	44.500	44.670	44.593	1,276,085
2025-12-05	44.280	44.880	43.660	44.670	44.593	991,315
2025-12-04	44.840	45.590	44.020	44.340	44.263	974,256
2025-12-03	45.740	46.140	44.660	45.190	45.112	873,465
2025-12-02	45.990	46.140	44.770	45.580	45.501	1,232,330
2025-12-01	46.020	47.100	45.990	46.210	46.130	1,110,458
2025-11-28	45.680	46.400	45.350	46.020	45.940	848,290
2025-11-27	45.740	46.880	45.190	45.810	45.662	1,347,233
2025-11-26	44.860	47.300	44.620	45.500	45.353	1,629,112
2025-11-25	45.500	45.960	44.600	44.890	44.745	1,562,146
2025-11-24	43.880	45.160	43.320	44.600	44.456	1,431,486
2025-11-21	44.170	45.050	42.420	43.600	43.459	2,029,168
2025-11-20	44.360	45.290	43.300	44.850	44.705	2,073,086
2025-11-19	44.770	45.420	44.080	44.250	44.107	2,019,202
2025-11-18	45.500	45.860	44.840	44.990	44.845	1,540,918
2025-11-17	47.940	47.980	45.480	45.630	45.483	2,344,793
2025-11-14	47.770	49.130	47.090	47.940	47.785	2,773,197
2025-11-13	46.700	48.500	46.030	47.770	47.616	2,998,065
2025-11-12	47.140	47.370	45.810	46.440	46.290	2,181,300
2025-11-11	47.200	47.760	46.630	46.820	46.669	1,581,551
2025-11-10	47.330	48.300	46.830	47.200	47.048	2,499,330
2025-11-07	48.170	48.330	46.850	47.330	47.177	1,672,690
2025-11-06	48.530	48.980	47.880	48.480	48.324	1,886,500
2025-11-05	49.000	49.840	47.830	48.830	48.672	1,925,307
2025-11-04	51.830	51.850	49.200	49.500	49.340	2,566,886
2025-11-03	53.090	53.350	50.840	52.000	51.832	2,989,064
2025-10-31	53.200	53.500	52.000	52.450	52.281	4,029,980
2025-10-30	53.220	55.800	52.270	53.180	53.008	6,877,066
2025-10-29	45.540	54.000	45.340	52.220	52.052	6,123,897
2025-10-28	45.990	46.360	44.690	45.640	45.493	1,828,390

← NewerPage 4 of 5 · 241 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.