SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	25.990	26.610	25.700	26.480	26.305	1,608,860
2025-01-23	26.120	26.400	25.930	25.960	25.788	1,118,950
2025-01-22	26.150	26.150	25.650	25.800	25.629	653,700
2025-01-21	26.390	26.600	25.790	26.060	25.888	874,249
2025-01-20	26.150	26.530	26.150	26.320	26.146	1,080,040
2025-01-17	26.000	26.210	25.880	26.180	26.007	741,350
2025-01-16	26.150	26.470	25.900	26.090	25.917	1,141,846
2025-01-15	26.200	26.660	26.120	26.130	25.957	1,646,210
2025-01-14	25.140	25.960	25.030	25.960	25.788	1,620,394
2025-01-13	24.510	25.080	24.330	24.920	24.755	752,950
2025-01-10	25.460	25.700	24.820	24.840	24.676	847,390
2025-01-09	25.330	25.980	25.220	25.520	25.351	873,780
2025-01-08	25.650	25.910	24.770	25.550	25.381	1,253,343
2025-01-07	25.460	25.770	25.060	25.750	25.580	1,376,423
2025-01-06	25.610	26.160	25.060	25.570	25.401	1,079,016
2025-01-03	26.500	26.710	25.590	25.620	25.451	1,292,811
2025-01-02	26.930	27.470	26.240	26.410	26.235	1,255,146
2024-12-31	27.670	27.780	26.860	26.960	26.782	1,320,136
2024-12-30	28.300	28.370	27.360	27.540	27.358	1,852,259
2024-12-27	28.300	28.740	28.220	28.460	28.272	1,253,783
2024-12-26	28.310	28.760	28.240	28.340	28.153	1,395,200
2024-12-25	29.160	29.450	28.270	28.530	28.341	1,111,293
2024-12-24	28.600	29.000	28.110	28.800	28.610	1,196,038
2024-12-23	29.630	29.630	28.370	28.600	28.411	1,593,308
2024-12-20	29.240	29.780	29.010	29.630	29.434	1,083,770
2024-12-19	29.070	29.430	28.740	29.280	29.086	1,168,190
2024-12-18	29.750	30.000	29.080	29.310	29.116	1,691,509
2024-12-17	30.730	30.940	29.600	29.720	29.523	2,002,476
2024-12-16	31.060	31.300	30.590	30.910	30.706	1,408,820
2024-12-13	31.610	31.620	30.920	31.030	30.825	1,994,890
2024-12-12	31.600	31.970	31.550	31.890	31.679	2,508,620
2024-12-11	31.350	31.830	31.230	31.550	31.341	2,097,380
2024-12-10	32.640	32.880	31.370	31.530	31.321	3,976,929
2024-12-09	32.180	32.860	31.780	31.910	31.699	5,294,875
2024-12-06	30.370	31.770	30.100	31.590	31.381	3,546,023
2024-12-05	30.040	30.450	30.040	30.330	30.129	1,231,020
2024-12-04	30.860	30.860	29.800	30.040	29.841	2,041,473
2024-12-03	31.050	31.180	30.600	30.980	30.775	2,809,710
2024-12-02	31.250	31.590	31.100	31.590	31.381	2,278,950
2024-11-29	31.150	31.500	30.720	31.310	31.103	2,227,415
2024-11-28	30.990	31.580	30.610	30.660	30.457	1,805,086
2024-11-27	30.000	30.920	29.330	30.920	30.715	1,927,945
2024-11-26	30.280	30.700	29.620	29.850	29.653	1,248,050
2024-11-25	29.690	30.170	29.590	30.150	29.951	1,467,260
2024-11-22	31.010	31.330	29.400	29.470	29.275	2,359,690
2024-11-21	31.190	31.900	30.800	31.270	31.063	1,974,866
2024-11-20	29.980	31.980	29.800	31.190	30.984	3,067,049
2024-11-19	29.340	30.210	29.100	30.210	30.010	1,280,810
2024-11-18	30.400	30.700	29.010	29.300	29.106	1,779,570
2024-11-15	30.880	31.180	30.000	30.080	29.881	1,858,720
2024-11-14	32.130	32.300	30.790	31.000	30.795	2,394,190
2024-11-13	32.170	32.920	31.400	32.320	32.106	3,150,720
2024-11-12	31.950	33.100	31.760	32.190	31.977	4,928,949
2024-11-11	30.800	31.810	30.400	31.780	31.570	3,395,793
2024-11-08	31.270	31.580	30.720	30.970	30.765	3,505,612
2024-11-07	29.790	30.920	29.580	30.920	30.715	3,115,131
2024-11-06	30.490	30.980	30.000	30.160	29.961	3,240,801
2024-11-05	29.800	30.760	29.410	30.530	30.328	2,928,560
2024-11-04	28.860	29.850	28.810	29.800	29.603	2,006,220
2024-11-01	29.210	29.620	28.460	28.700	28.510	2,237,399

← NewerPage 8 of 18 · 1,078 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.