SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.760	43.530	41.120	41.160	41.027	5,714,624
2025-07-24	40.290	44.300	39.700	42.010	41.875	8,017,199
2025-07-23	39.390	43.620	38.910	40.510	40.379	7,968,710
2025-07-22	39.500	41.160	38.960	39.090	38.964	7,093,990
2025-07-21	37.070	41.550	36.800	40.760	40.629	9,341,160
2025-07-18	37.170	37.800	36.300	37.260	37.140	4,226,300
2025-07-17	36.090	38.120	35.830	37.340	37.220	6,361,286
2025-07-16	35.800	36.320	35.430	36.200	36.083	4,094,870
2025-07-15	36.610	36.750	34.750	36.000	35.884	6,963,359
2025-07-14	35.930	37.260	35.700	36.900	36.781	5,683,949
2025-07-11	36.210	38.660	35.840	36.620	36.502	9,105,539
2025-07-10	37.000	38.000	36.200	36.510	36.392	11,772,026
2025-07-09	33.650	39.600	33.220	38.790	38.665	15,377,954
2025-07-08	31.480	33.180	31.240	33.000	32.894	5,082,150
2025-07-07	31.310	31.820	31.070	31.400	31.299	2,043,900
2025-07-04	31.530	31.580	30.840	31.290	31.189	1,718,530
2025-07-03	30.910	31.570	30.740	31.440	31.339	1,880,210
2025-07-02	31.330	31.700	30.570	30.930	30.830	1,881,830
2025-07-01	30.680	31.670	30.680	31.460	31.359	3,279,710
2025-06-30	30.200	31.000	29.950	30.800	30.701	2,536,750
2025-06-27	29.750	30.150	29.670	30.120	30.023	1,482,500
2025-06-26	30.080	30.150	29.500	29.760	29.664	1,639,350
2025-06-25	29.850	30.430	29.600	30.130	30.033	2,170,930
2025-06-24	29.580	30.150	29.350	29.690	29.594	2,025,510
2025-06-23	28.710	29.510	28.710	29.310	29.215	1,488,560
2025-06-20	29.380	29.600	28.810	29.030	28.936	1,969,790
2025-06-19	30.210	30.600	29.230	29.410	29.215	1,731,040
2025-06-18	31.000	31.290	30.250	30.360	30.159	2,259,640
2025-06-17	33.500	33.800	31.110	31.310	31.103	3,190,260
2025-06-16	31.170	32.070	31.080	31.480	31.272	2,282,980
2025-06-13	32.600	32.910	31.100	31.320	31.113	3,511,150
2025-06-12	32.540	32.890	32.270	32.810	32.593	2,658,085
2025-06-11	32.630	33.240	32.210	32.540	32.325	2,457,640
2025-06-10	32.660	33.580	32.190	32.550	32.335	4,081,940
2025-06-09	31.610	32.950	31.310	32.770	32.553	3,595,038
2025-06-06	31.800	32.280	31.060	31.590	31.381	2,556,571
2025-06-05	32.370	32.460	31.500	31.790	31.580	3,417,770
2025-06-04	32.080	32.860	31.750	32.610	32.394	4,796,160
2025-06-03	30.250	32.470	30.120	32.070	31.858	5,611,950
2025-05-30	30.600	31.290	30.340	30.600	30.398	3,755,340
2025-05-29	29.460	30.670	29.460	30.620	30.417	3,422,870
2025-05-28	30.120	30.340	29.470	29.550	29.355	2,294,128
2025-05-27	30.230	30.530	29.860	30.390	30.189	2,945,360
2025-05-26	30.670	31.310	29.900	30.380	30.179	4,359,066
2025-05-23	29.980	31.600	29.900	30.120	29.921	6,528,463
2025-05-22	29.110	29.480	28.470	28.640	28.451	2,363,035
2025-05-21	28.560	30.320	28.430	29.230	29.037	4,499,485
2025-05-20	27.930	28.550	27.930	28.540	28.351	1,955,480
2025-05-19	28.330	28.330	27.400	27.930	27.745	1,592,450
2025-05-16	27.770	28.320	27.700	27.990	27.805	2,184,320
2025-05-15	27.570	28.400	27.200	27.880	27.696	2,236,170
2025-05-14	28.170	28.170	27.310	27.500	27.318	2,250,350
2025-05-13	28.510	28.750	28.100	28.170	27.984	1,387,331
2025-05-12	28.440	28.790	28.000	28.170	27.984	1,976,421
2025-05-09	28.780	28.880	28.200	28.340	28.153	1,133,580
2025-05-08	28.330	28.990	28.330	28.880	28.689	1,307,500
2025-05-07	28.930	29.430	28.170	28.510	28.321	1,789,370
2025-05-06	28.110	28.780	27.690	28.560	28.371	2,167,280
2025-04-30	27.450	28.180	27.390	27.510	27.328	1,551,130
2025-04-29	26.660	27.720	26.230	27.320	27.139	2,257,051

← NewerPage 6 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.