SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.130	46.130	44.000	45.480	45.333	2,763,690
2025-10-24	43.360	43.990	42.840	43.400	43.260	1,082,780
2025-10-23	42.910	43.420	42.260	43.250	43.111	1,048,830
2025-10-22	43.690	44.400	42.910	43.040	42.901	1,241,451
2025-10-21	44.430	44.440	42.800	43.700	43.559	1,098,811
2025-10-20	43.640	44.420	43.160	43.520	43.380	1,045,861
2025-10-17	44.300	45.500	42.910	43.180	43.041	1,440,550
2025-10-16	44.000	45.460	43.200	44.360	44.217	2,295,080
2025-10-15	42.120	43.880	41.720	43.870	43.729	1,944,430
2025-10-14	43.890	44.100	41.800	42.080	41.944	1,736,374
2025-10-13	42.600	45.750	42.260	43.890	43.748	2,210,880
2025-10-10	46.800	46.980	44.120	44.370	44.227	2,594,560
2025-10-09	47.850	48.450	46.990	47.190	47.038	1,793,840
2025-09-30	45.910	48.550	45.690	47.940	47.785	2,893,770
2025-09-29	45.800	46.990	44.640	45.800	45.652	1,769,085
2025-09-26	47.050	47.900	45.730	45.850	45.702	1,994,840
2025-09-25	47.590	48.880	47.110	47.460	47.307	2,477,880
2025-09-24	47.190	48.590	47.190	47.670	47.516	1,897,310
2025-09-23	49.100	49.270	46.460	47.480	47.327	3,228,433
2025-09-22	50.980	52.360	49.010	49.100	48.942	4,328,044
2025-09-19	52.890	54.200	50.600	51.260	51.095	4,471,134
2025-09-18	49.690	54.980	49.300	53.800	53.626	7,365,661
2025-09-17	48.620	50.650	47.600	50.330	50.168	5,066,060
2025-09-16	49.000	49.480	48.010	48.620	48.463	2,702,120
2025-09-15	47.210	49.830	47.030	49.640	49.480	5,246,280
2025-09-12	48.620	50.150	46.830	49.010	48.852	6,027,861
2025-09-11	47.950	49.360	45.400	48.350	48.194	6,319,320
2025-09-10	47.600	51.800	47.600	51.050	50.885	7,447,548
2025-09-09	48.750	48.810	46.860	47.680	47.526	4,466,510
2025-09-08	48.500	49.990	47.580	48.670	48.513	5,546,160
2025-09-05	45.950	51.140	45.610	49.200	49.041	8,473,770
2025-09-04	47.050	49.840	45.320	46.500	46.350	8,014,492
2025-09-03	47.430	48.410	45.300	45.870	45.722	5,743,955
2025-09-02	46.710	47.470	45.000	46.500	46.350	8,084,696
2025-09-01	43.540	49.000	43.000	47.280	47.128	12,703,099
2025-08-29	40.620	43.540	40.440	43.540	43.400	6,490,544
2025-08-28	36.800	37.440	35.120	36.280	36.163	2,447,260
2025-08-27	38.290	38.900	36.810	36.810	36.691	2,441,788
2025-08-26	38.960	39.120	38.180	38.260	38.137	1,755,531
2025-08-25	38.510	39.500	38.510	38.960	38.834	2,059,637
2025-08-22	38.780	39.070	38.390	38.510	38.386	1,581,930
2025-08-21	38.980	39.460	38.680	38.810	38.685	1,533,830
2025-08-20	39.030	39.310	38.140	38.970	38.844	2,036,986
2025-08-19	39.170	40.540	38.980	39.300	39.173	2,758,590
2025-08-18	39.090	39.480	38.430	39.470	39.343	2,630,338
2025-08-15	38.350	39.200	38.120	38.760	38.635	2,178,530
2025-08-14	40.450	40.650	38.200	38.300	38.176	3,843,450
2025-08-13	39.420	41.880	38.610	40.180	40.050	3,720,150
2025-08-12	39.220	39.670	38.240	39.350	39.223	2,011,720
2025-08-11	38.600	39.490	38.510	39.190	39.064	1,741,500
2025-08-08	38.730	38.770	38.040	38.440	38.316	1,785,020
2025-08-07	40.010	40.770	38.170	38.750	38.625	3,146,202
2025-08-06	41.100	41.390	39.900	40.010	39.881	2,256,461
2025-08-05	41.750	41.890	40.650	41.060	40.928	2,077,430
2025-08-04	40.600	41.700	39.620	41.510	41.376	2,845,280
2025-08-01	40.900	41.850	40.040	40.780	40.648	3,084,021
2025-07-31	41.650	42.680	40.710	40.920	40.788	4,176,169
2025-07-30	42.500	43.400	41.240	41.700	41.566	4,523,166
2025-07-29	41.880	44.150	40.330	43.490	43.350	6,624,847
2025-07-28	40.490	43.130	40.080	42.080	41.944	5,356,622

← NewerPage 5 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.