InnoCare Pharma Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.790 | 8.890 | 8.690 | 8.810 | 8.810 | 3,117,617 |
| 2024-07-23 | 9.090 | 9.170 | 8.780 | 8.800 | 8.800 | 3,845,476 |
| 2024-07-22 | 9.110 | 9.270 | 8.990 | 9.100 | 9.100 | 3,835,964 |
| 2024-07-19 | 9.310 | 9.310 | 9.000 | 9.110 | 9.110 | 5,370,006 |
| 2024-07-18 | 9.110 | 9.410 | 9.080 | 9.360 | 9.360 | 4,743,024 |
| 2024-07-17 | 9.200 | 9.470 | 9.150 | 9.350 | 9.350 | 3,903,237 |
| 2024-07-16 | 9.090 | 9.240 | 9.010 | 9.180 | 9.180 | 3,118,425 |
| 2024-07-15 | 9.200 | 9.250 | 9.050 | 9.090 | 9.090 | 3,601,495 |
| 2024-07-12 | 9.030 | 9.350 | 8.880 | 9.170 | 9.170 | 6,564,629 |
| 2024-07-11 | 8.630 | 9.060 | 8.560 | 8.880 | 8.880 | 5,783,264 |
| 2024-07-10 | 8.210 | 8.850 | 8.090 | 8.550 | 8.550 | 8,163,569 |
| 2024-07-09 | 8.490 | 8.590 | 8.150 | 8.230 | 8.230 | 9,914,978 |
| 2024-07-08 | 8.930 | 8.980 | 8.420 | 8.450 | 8.450 | 5,531,202 |
| 2024-07-05 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2024-07-04 | 8.830 | 9.130 | 8.710 | 8.730 | 8.730 | 7,150,829 |
| 2024-07-03 | 8.870 | 9.000 | 8.500 | 8.860 | 8.860 | 8,885,560 |
| 2024-07-02 | 8.200 | 8.950 | 8.200 | 8.800 | 8.800 | 14,564,287 |
| 2024-07-01 | 8.230 | 8.300 | 8.040 | 8.200 | 8.200 | 5,100,007 |
| 2024-06-28 | 7.860 | 8.380 | 7.830 | 8.110 | 8.110 | 8,782,236 |
| 2024-06-27 | 7.840 | 8.090 | 7.780 | 7.870 | 7.870 | 5,744,251 |
| 2024-06-26 | 7.730 | 7.870 | 7.630 | 7.850 | 7.850 | 4,363,258 |
| 2024-06-25 | 7.870 | 7.970 | 7.680 | 7.730 | 7.730 | 4,720,076 |
| 2024-06-24 | 7.920 | 8.020 | 7.620 | 7.810 | 7.810 | 8,532,227 |
| 2024-06-21 | 7.370 | 7.990 | 7.350 | 7.990 | 7.990 | 16,616,823 |
| 2024-06-20 | 7.320 | 7.740 | 7.300 | 7.400 | 7.400 | 9,167,302 |
| 2024-06-19 | 7.310 | 7.360 | 7.280 | 7.300 | 7.300 | 2,141,144 |
| 2024-06-18 | 7.350 | 7.410 | 7.280 | 7.300 | 7.300 | 3,305,747 |
| 2024-06-17 | 7.420 | 7.460 | 7.310 | 7.340 | 7.340 | 3,353,132 |
| 2024-06-14 | 7.580 | 7.590 | 7.380 | 7.460 | 7.460 | 4,459,213 |
| 2024-06-13 | 7.680 | 7.740 | 7.480 | 7.560 | 7.560 | 3,813,401 |
| 2024-06-12 | 7.620 | 7.750 | 7.580 | 7.650 | 7.650 | 4,110,102 |
| 2024-06-11 | 7.470 | 7.640 | 7.310 | 7.610 | 7.610 | 4,569,094 |
| 2024-06-07 | 7.530 | 7.590 | 7.380 | 7.470 | 7.470 | 2,291,061 |
| 2024-06-06 | 7.840 | 7.870 | 7.380 | 7.450 | 7.450 | 6,597,670 |
| 2024-06-05 | 7.630 | 8.150 | 7.600 | 7.840 | 7.840 | 10,198,085 |
| 2024-06-04 | 7.540 | 7.660 | 7.470 | 7.650 | 7.650 | 5,574,025 |
| 2024-06-03 | 7.700 | 7.700 | 7.450 | 7.540 | 7.540 | 5,428,227 |
| 2024-05-31 | 7.600 | 7.680 | 7.440 | 7.500 | 7.500 | 3,057,863 |
| 2024-05-30 | 7.380 | 7.470 | 7.350 | 7.440 | 7.440 | 2,620,272 |
| 2024-05-29 | 7.400 | 7.530 | 7.380 | 7.410 | 7.410 | 2,099,536 |
| 2024-05-28 | 7.500 | 7.560 | 7.410 | 7.430 | 7.430 | 2,574,370 |
| 2024-05-27 | 7.590 | 7.590 | 7.350 | 7.500 | 7.500 | 4,243,327 |
| 2024-05-24 | 7.700 | 7.800 | 7.530 | 7.550 | 7.550 | 4,747,864 |
| 2024-05-23 | 7.950 | 8.000 | 7.720 | 7.780 | 7.780 | 3,812,698 |
| 2024-05-22 | 8.010 | 8.050 | 7.930 | 7.990 | 7.990 | 2,931,823 |
| 2024-05-21 | 8.120 | 8.130 | 8.000 | 8.010 | 8.010 | 2,821,643 |
| 2024-05-20 | 8.240 | 8.330 | 8.080 | 8.110 | 8.110 | 4,579,292 |
| 2024-05-17 | 8.170 | 8.260 | 8.050 | 8.240 | 8.240 | 2,844,770 |
| 2024-05-16 | 8.230 | 8.260 | 8.070 | 8.090 | 8.090 | 4,150,480 |
| 2024-05-15 | 8.680 | 8.680 | 8.180 | 8.190 | 8.190 | 5,675,870 |
| 2024-05-14 | 8.650 | 8.820 | 8.500 | 8.570 | 8.570 | 5,438,100 |
| 2024-05-13 | 8.950 | 8.990 | 8.720 | 8.820 | 8.820 | 5,493,536 |
| 2024-05-10 | 9.150 | 9.170 | 8.820 | 8.870 | 8.870 | 3,936,127 |
| 2024-05-09 | 8.960 | 9.180 | 8.880 | 9.130 | 9.130 | 5,294,344 |
| 2024-05-08 | 9.000 | 9.150 | 8.900 | 8.900 | 8.900 | 4,064,680 |
| 2024-05-07 | 8.970 | 9.080 | 8.930 | 9.000 | 9.000 | 4,163,073 |
| 2024-05-06 | 9.120 | 9.120 | 8.810 | 8.960 | 8.960 | 4,357,746 |
| 2024-04-30 | 8.510 | 8.700 | 8.500 | 8.660 | 8.660 | 3,273,792 |
| 2024-04-29 | 8.400 | 8.570 | 8.350 | 8.550 | 8.550 | 4,373,971 |
| 2024-04-26 | 8.140 | 8.360 | 8.090 | 8.320 | 8.320 | 3,778,978 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.