SMO ClinPlus Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.000	33.180	30.300	32.870	32.870	3,426,822
2026-10-22	34.130	34.590	32.210	32.330	32.330	2,401,182
2026-10-21	35.880	35.880	33.980	34.130	34.130	2,848,459
2026-10-20	32.860	34.880	32.500	34.410	34.410	3,340,868
2026-10-19	33.470	34.500	31.520	33.120	33.120	4,119,649
2026-10-16	35.880	37.870	33.440	33.880	33.880	4,132,970
2026-10-15	35.900	37.200	35.140	35.360	35.360	2,469,700
2026-10-14	38.000	38.060	36.530	36.680	36.680	2,728,930
2026-10-13	38.460	38.600	36.000	37.760	37.760	3,246,902
2026-10-12	40.400	40.950	38.950	38.950	38.950	2,741,730
2026-10-09	40.450	40.820	37.960	40.300	40.300	4,236,502
2026-10-08	43.000	43.490	39.900	40.210	40.210	5,416,919
2026-09-30	40.950	43.880	40.310	42.710	42.710	6,317,927
2026-09-29	40.310	42.760	39.940	40.400	40.400	3,187,553
2026-09-28	41.170	42.610	40.250	40.470	40.470	3,188,681
2026-09-24	42.190	42.590	40.700	40.800	40.800	3,654,311
2026-09-23	41.740	42.700	41.250	42.100	42.100	3,532,773
2026-09-22	41.400	42.950	40.980	41.720	41.720	4,706,666
2026-09-21	39.990	42.510	39.910	41.730	41.730	5,712,061
2026-09-18	38.470	41.650	38.470	39.680	39.680	5,712,301
2026-09-17	37.800	39.880	37.500	38.450	38.450	4,454,122
2026-09-16	36.760	38.230	36.270	38.030	38.030	2,701,200
2026-09-15	37.000	37.530	36.650	36.690	36.690	2,195,700
2026-09-14	35.070	37.600	34.860	37.310	37.310	4,064,500
2026-09-11	36.530	36.910	34.490	35.170	35.170	3,387,591
2026-09-10	38.420	38.680	36.870	37.000	37.000	3,933,817
2026-09-09	39.530	39.800	38.550	38.950	38.950	4,594,576
2026-09-08	38.000	40.560	37.510	40.010	40.010	6,573,468
2026-09-07	38.590	38.740	37.920	38.160	38.160	2,822,500
2026-09-04	37.890	39.960	37.550	38.400	38.400	4,608,971
2026-09-03	38.200	38.460	37.140	37.730	37.730	2,910,791
2026-09-02	38.610	38.740	37.300	38.290	38.290	3,905,236
2026-09-01	39.700	40.350	38.070	38.890	38.890	4,542,275
2026-08-31	38.000	40.120	37.100	39.870	39.870	7,039,838
2026-08-28	44.590	44.590	42.860	43.000	43.000	3,318,274
2026-08-27	44.840	45.160	43.910	44.430	44.430	3,133,928
2026-08-26	46.310	47.420	44.000	44.610	44.610	3,437,428
2026-08-25	44.380	46.860	43.900	46.330	46.330	4,060,330
2026-08-24	47.860	48.500	44.920	45.220	45.220	4,392,205
2026-08-21	51.500	53.110	48.100	48.520	48.520	5,856,819
2026-08-20	52.480	54.100	49.670	52.210	52.210	7,646,887
2026-08-19	51.980	51.980	48.200	48.400	48.400	4,679,337
2026-08-18	52.120	52.500	50.510	51.600	51.600	4,289,604
2026-08-17	51.880	52.540	50.690	52.120	52.120	4,835,304
2026-08-14	51.790	53.680	51.150	52.260	52.260	6,030,371
2026-08-13	49.960	54.860	49.360	52.800	52.800	9,504,123
2026-08-12	50.000	52.850	49.600	50.310	50.310	7,466,779
2026-08-11	49.030	52.360	48.480	50.400	50.400	10,458,396
2026-08-10	48.000	49.900	47.600	49.010	49.010	10,419,759
2026-08-07	40.920	47.790	40.900	47.200	47.200	10,166,989
2026-08-06	42.200	42.490	40.720	41.170	41.170	4,059,628
2026-08-05	40.550	42.630	40.460	41.590	41.590	4,519,102
2026-08-04	39.550	41.660	39.500	40.830	40.830	5,499,712
2026-08-03	38.460	39.580	38.010	38.590	38.590	3,149,856
2026-07-31	38.000	39.680	37.800	38.860	38.860	4,923,213
2026-07-30	40.750	41.480	37.300	37.480	37.480	6,457,079
2026-07-29	43.210	43.740	40.800	41.210	41.210	5,290,492
2026-07-28	44.420	45.580	42.400	42.740	42.740	4,509,425
2026-07-27	43.400	45.760	43.010	45.080	45.080	5,316,458
2026-07-24	46.180	46.890	43.580	43.960	43.960	7,239,182

Page 1 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.