SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.960	27.970	27.320	27.600	27.417	1,651,480
2025-04-25	29.020	29.370	28.170	28.280	28.093	1,980,720
2025-04-24	28.960	29.420	28.280	28.590	28.401	1,939,220
2025-04-23	28.610	29.280	28.570	28.910	28.719	1,705,120
2025-04-22	28.540	29.150	28.490	28.580	28.391	1,686,259
2025-04-21	27.740	28.820	27.110	28.680	28.490	2,831,832
2025-04-18	27.660	29.570	27.480	27.810	27.626	2,784,788
2025-04-17	27.050	27.790	26.850	27.350	27.169	1,411,842
2025-04-16	28.110	28.110	26.820	27.230	27.050	2,084,080
2025-04-15	28.420	28.470	27.800	28.110	27.924	1,439,100
2025-04-14	28.600	29.100	28.130	28.300	28.113	1,990,520
2025-04-11	28.000	29.080	27.780	28.400	28.212	2,130,558
2025-04-10	27.850	29.030	27.700	28.220	28.033	3,240,550
2025-04-09	26.330	27.620	24.180	27.380	27.199	3,793,461
2025-04-08	26.900	28.490	26.270	27.030	26.851	3,446,519
2025-04-07	30.380	31.480	25.980	26.390	26.215	4,764,210
2025-04-03	32.450	33.880	32.250	32.480	32.265	3,367,270
2025-04-02	32.900	33.500	32.540	32.640	32.424	3,467,607
2025-04-01	31.940	33.980	31.710	32.780	32.563	5,157,065
2025-03-31	32.000	32.620	31.050	31.550	31.341	2,912,690
2025-03-28	31.390	32.970	31.250	32.390	32.176	4,728,530
2025-03-27	31.090	31.990	30.220	31.390	31.182	2,614,770
2025-03-26	31.050	31.500	30.870	31.220	31.014	1,216,420
2025-03-25	31.200	31.650	30.710	31.050	30.845	1,382,570
2025-03-24	32.510	32.690	30.510	31.270	31.063	2,268,650
2025-03-21	33.450	33.700	32.500	32.650	32.434	2,312,167
2025-03-20	32.700	33.960	32.230	33.730	33.507	4,013,132
2025-03-19	32.560	33.190	32.230	32.690	32.474	2,705,010
2025-03-18	32.410	33.810	32.330	33.070	32.851	4,635,867
2025-03-17	31.800	31.970	30.920	31.770	31.560	2,319,210
2025-03-14	30.280	31.740	30.120	31.490	31.282	3,041,299
2025-03-13	30.850	30.970	29.920	30.310	30.110	2,164,580
2025-03-12	31.450	31.460	30.880	30.890	30.686	2,095,710
2025-03-11	31.630	31.680	30.600	31.210	31.004	3,414,979
2025-03-10	33.410	34.090	31.420	31.670	31.461	7,027,399
2025-03-07	30.810	31.100	30.330	30.460	30.259	1,965,129
2025-03-06	30.290	31.500	30.250	30.960	30.755	3,016,670
2025-03-05	30.650	30.650	29.750	30.280	30.080	2,202,680
2025-03-04	30.280	30.850	29.990	30.740	30.537	3,290,597
2025-03-03	30.240	31.570	29.720	30.530	30.328	3,081,407
2025-02-28	32.120	32.320	29.730	29.920	29.722	4,019,359
2025-02-27	31.660	32.440	31.310	32.220	32.007	3,799,750
2025-02-26	31.660	31.990	30.750	31.800	31.590	3,870,409
2025-02-25	31.610	31.900	30.880	31.490	31.282	3,929,750
2025-02-24	32.540	32.700	31.500	32.130	31.917	4,791,286
2025-02-21	30.510	33.500	30.380	32.980	32.762	9,894,218
2025-02-20	29.160	30.950	29.160	30.810	30.606	5,339,222
2025-02-19	28.540	29.380	28.420	29.140	28.947	2,486,290
2025-02-18	29.680	29.680	28.630	28.710	28.520	2,704,965
2025-02-17	29.370	30.020	29.130	29.540	29.345	5,177,302
2025-02-14	27.630	29.470	27.600	28.930	28.739	4,460,003
2025-02-13	28.000	28.060	27.520	27.600	27.417	972,912
2025-02-12	28.220	28.220	27.670	28.000	27.815	1,118,450
2025-02-11	28.310	28.400	27.740	27.910	27.725	1,092,900
2025-02-10	27.780	28.320	27.700	28.290	28.103	1,790,296
2025-02-07	27.590	28.320	27.430	27.820	27.636	2,045,000
2025-02-06	26.880	27.660	26.700	27.450	27.268	1,538,429
2025-02-05	26.580	26.900	26.570	26.900	26.722	998,413
2025-01-27	26.480	26.850	26.320	26.360	26.186	1,066,600
2025-01-24	25.990	26.610	25.700	26.480	26.305	1,608,860

← NewerPage 7 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.