SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	29.240	29.800	29.110	29.530	29.335	2,233,250
2024-10-30	30.140	30.170	28.910	29.330	29.136	3,425,670
2024-10-29	32.320	32.580	30.500	30.500	30.298	3,718,174
2024-10-28	32.000	32.190	31.480	32.090	31.878	4,124,221
2024-10-25	29.990	32.950	29.920	32.450	32.235	7,267,004
2024-10-24	30.480	30.750	29.820	29.910	29.712	2,415,090
2024-10-23	31.000	31.300	30.160	30.580	30.378	3,328,714
2024-10-22	30.280	30.900	29.820	30.820	30.616	3,830,320
2024-10-21	29.430	30.480	28.810	30.380	30.179	4,672,625
2024-10-18	27.990	29.980	27.720	29.220	29.027	4,203,360
2024-10-17	28.500	28.780	27.970	27.980	27.795	3,412,570
2024-10-16	27.610	28.830	27.300	28.830	28.639	4,279,190
2024-10-15	29.800	29.980	29.010	29.030	28.838	2,209,899
2024-10-14	29.330	29.860	28.390	29.840	29.643	2,697,600
2024-10-11	30.890	30.980	28.880	29.310	29.116	2,849,670
2024-10-10	31.640	32.350	30.700	30.870	30.666	3,603,292
2024-10-09	34.780	34.780	31.030	31.030	30.676	5,005,171
2024-10-08	38.990	39.450	32.910	36.780	36.360	8,040,422
2024-09-30	30.530	33.790	29.400	33.380	32.999	7,260,298
2024-09-27	27.620	29.550	27.190	29.000	28.669	4,627,763
2024-09-26	26.450	27.180	26.080	27.060	26.751	3,937,924
2024-09-25	25.520	26.940	25.450	26.750	26.445	5,472,179
2024-09-24	24.980	25.490	24.120	25.470	25.179	4,127,653
2024-09-23	25.250	25.600	24.790	24.990	24.705	4,145,843
2024-09-20	25.060	25.160	24.300	24.400	24.121	2,756,642
2024-09-19	25.080	25.780	24.720	25.360	25.070	3,551,768
2024-09-18	24.550	27.100	24.190	25.080	24.794	3,494,158
2024-09-13	24.510	24.810	24.060	24.060	23.785	1,589,000
2024-09-12	25.160	25.900	24.580	24.650	24.369	2,460,102
2024-09-11	24.800	25.560	24.460	25.400	25.110	3,301,780
2024-09-10	23.950	25.870	23.950	24.790	24.507	3,766,987
2024-09-09	24.170	24.790	23.870	24.100	23.825	1,832,860
2024-09-06	25.190	25.300	23.900	24.000	23.726	1,418,790
2024-09-05	24.890	25.490	24.880	25.190	24.902	753,165
2024-09-04	24.600	25.380	24.510	24.910	24.626	792,720
2024-09-03	24.310	25.270	24.310	24.870	24.586	992,420
2024-09-02	25.180	25.260	24.470	24.620	24.339	1,310,110
2024-08-30	24.250	25.650	24.250	25.250	24.962	1,996,626
2024-08-29	23.490	24.240	23.320	24.170	23.894	973,230
2024-08-28	23.330	23.790	23.070	23.520	23.252	881,387
2024-08-27	23.610	24.020	23.260	23.400	23.133	799,605
2024-08-26	23.420	23.920	23.190	23.630	23.360	862,380
2024-08-23	23.690	23.770	23.130	23.310	23.044	920,245
2024-08-22	24.480	24.640	23.590	23.690	23.420	942,960
2024-08-21	24.520	24.680	24.200	24.320	24.042	865,130
2024-08-20	25.790	25.890	24.600	24.600	24.319	1,110,540
2024-08-19	26.580	26.700	25.770	25.810	25.515	1,336,400
2024-08-16	26.520	26.940	26.000	26.760	26.455	1,099,730
2024-08-15	26.850	27.290	26.380	26.570	26.267	1,126,950
2024-08-14	27.290	27.490	26.710	26.850	26.543	865,370
2024-08-13	27.740	27.740	26.900	27.490	27.176	965,270
2024-08-12	27.500	28.370	26.950	27.640	27.324	1,299,410
2024-08-09	28.470	28.700	27.300	27.460	27.147	1,285,401
2024-08-08	28.570	28.980	27.940	28.110	27.789	1,643,500
2024-08-07	29.300	29.350	28.420	28.720	28.392	1,808,132
2024-08-06	28.410	29.300	27.970	29.300	28.966	2,627,992
2024-08-05	28.590	29.550	28.040	28.160	27.839	2,826,270
2024-08-02	28.070	30.680	28.020	28.920	28.590	4,627,826
2024-08-01	27.870	28.590	27.800	28.020	27.700	1,674,360
2024-07-31	26.640	27.980	26.010	27.880	27.562	2,367,237

← NewerPage 9 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.