InnoCare Pharma Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.090 | 8.290 | 8.090 | 8.140 | 8.140 | 2,814,457 |
| 2024-04-24 | 7.950 | 8.310 | 7.950 | 8.160 | 8.160 | 5,524,828 |
| 2024-04-23 | 7.860 | 8.060 | 7.760 | 7.950 | 7.950 | 2,205,165 |
| 2024-04-22 | 7.720 | 7.900 | 7.530 | 7.840 | 7.840 | 2,219,690 |
| 2024-04-19 | 7.880 | 7.880 | 7.640 | 7.660 | 7.660 | 2,733,530 |
| 2024-04-18 | 7.900 | 8.020 | 7.810 | 7.890 | 7.890 | 2,525,865 |
| 2024-04-17 | 7.890 | 8.220 | 7.790 | 8.000 | 8.000 | 4,781,191 |
| 2024-04-16 | 8.020 | 8.070 | 7.700 | 7.710 | 7.710 | 4,337,496 |
| 2024-04-15 | 8.430 | 8.520 | 7.880 | 8.020 | 8.020 | 5,926,155 |
| 2024-04-12 | 8.660 | 8.660 | 8.380 | 8.400 | 8.400 | 3,271,333 |
| 2024-04-11 | 8.770 | 8.850 | 8.500 | 8.580 | 8.580 | 3,816,846 |
| 2024-04-10 | 9.010 | 9.010 | 8.750 | 8.770 | 8.770 | 2,599,072 |
| 2024-04-09 | 9.030 | 9.030 | 8.780 | 8.990 | 8.990 | 2,764,506 |
| 2024-04-08 | 9.020 | 9.150 | 8.950 | 8.950 | 8.950 | 1,993,320 |
| 2024-04-03 | 9.040 | 9.150 | 8.940 | 9.020 | 9.020 | 2,913,017 |
| 2024-04-02 | 9.400 | 9.440 | 9.040 | 9.140 | 9.140 | 4,939,013 |
| 2024-04-01 | 9.550 | 9.610 | 9.370 | 9.400 | 9.400 | 2,740,167 |
| 2024-03-29 | 9.250 | 9.520 | 9.080 | 9.520 | 9.520 | 1,280,864 |
| 2024-03-28 | 9.200 | 9.370 | 9.030 | 9.150 | 9.150 | 2,197,860 |
| 2024-03-27 | 9.450 | 9.450 | 9.200 | 9.210 | 9.210 | 1,547,221 |
| 2024-03-26 | 9.670 | 9.720 | 9.320 | 9.410 | 9.410 | 2,444,779 |
| 2024-03-25 | 9.880 | 9.940 | 9.640 | 9.650 | 9.650 | 2,202,113 |
| 2024-03-22 | 10.000 | 10.120 | 9.700 | 9.920 | 9.920 | 3,355,664 |
| 2024-03-21 | 10.010 | 10.060 | 9.880 | 9.950 | 9.950 | 2,062,321 |
| 2024-03-20 | 10.000 | 10.120 | 9.990 | 10.060 | 10.060 | 1,709,861 |
| 2024-03-19 | 10.160 | 10.180 | 10.020 | 10.020 | 10.020 | 1,893,245 |
| 2024-03-18 | 10.070 | 10.150 | 9.960 | 10.140 | 10.140 | 2,894,279 |
| 2024-03-15 | 10.160 | 10.390 | 9.980 | 10.150 | 10.150 | 4,345,352 |
| 2024-03-14 | 10.290 | 10.920 | 10.040 | 10.130 | 10.130 | 10,077,644 |
| 2024-03-13 | 9.690 | 9.740 | 9.540 | 9.630 | 9.630 | 2,503,669 |
| 2024-03-12 | 9.610 | 9.780 | 9.580 | 9.700 | 9.700 | 2,422,862 |
| 2024-03-11 | 9.380 | 9.710 | 9.380 | 9.680 | 9.680 | 3,410,891 |
| 2024-03-08 | 9.320 | 9.440 | 9.300 | 9.400 | 9.400 | 1,668,226 |
| 2024-03-07 | 9.460 | 9.540 | 9.350 | 9.370 | 9.370 | 1,696,056 |
| 2024-03-06 | 9.550 | 9.640 | 9.280 | 9.470 | 9.470 | 1,986,530 |
| 2024-03-05 | 9.670 | 9.690 | 9.460 | 9.540 | 9.540 | 2,351,090 |
| 2024-03-04 | 9.720 | 9.920 | 9.610 | 9.740 | 9.740 | 2,390,302 |
| 2024-03-01 | 9.800 | 9.850 | 9.550 | 9.670 | 9.670 | 1,697,153 |
| 2024-02-29 | 9.400 | 9.750 | 9.400 | 9.690 | 9.690 | 2,824,611 |
| 2024-02-28 | 9.570 | 10.020 | 9.490 | 9.500 | 9.500 | 5,545,894 |
| 2024-02-27 | 9.350 | 9.500 | 9.260 | 9.490 | 9.490 | 3,159,307 |
| 2024-02-26 | 9.560 | 9.560 | 9.300 | 9.330 | 9.330 | 3,050,499 |
| 2024-02-23 | 9.410 | 9.450 | 9.270 | 9.430 | 9.430 | 2,416,497 |
| 2024-02-22 | 9.450 | 9.500 | 9.350 | 9.430 | 9.430 | 1,739,022 |
| 2024-02-21 | 9.250 | 9.610 | 9.210 | 9.460 | 9.460 | 2,757,017 |
| 2024-02-20 | 9.220 | 9.360 | 9.180 | 9.290 | 9.290 | 1,493,296 |
| 2024-02-19 | 9.260 | 9.400 | 9.040 | 9.300 | 9.300 | 3,606,611 |
| 2024-02-08 | 8.850 | 9.260 | 8.650 | 9.010 | 9.010 | 4,308,309 |
| 2024-02-07 | 8.500 | 9.400 | 8.390 | 8.760 | 8.760 | 7,982,526 |
| 2024-02-06 | 7.830 | 8.650 | 7.450 | 8.500 | 8.500 | 3,731,858 |
| 2024-02-05 | 8.810 | 8.810 | 7.680 | 7.830 | 7.830 | 4,923,583 |
| 2024-02-02 | 9.150 | 9.220 | 8.440 | 8.720 | 8.720 | 3,644,562 |
| 2024-02-01 | 9.220 | 9.550 | 9.080 | 9.110 | 9.110 | 2,787,817 |
| 2024-01-31 | 9.770 | 9.770 | 9.160 | 9.280 | 9.280 | 3,041,588 |
| 2024-01-30 | 9.650 | 9.970 | 9.560 | 9.640 | 9.640 | 2,653,069 |
| 2024-01-29 | 10.010 | 10.050 | 9.670 | 9.690 | 9.690 | 1,844,855 |
| 2024-01-26 | 10.150 | 10.160 | 9.830 | 9.900 | 9.900 | 2,355,223 |
| 2024-01-25 | 9.590 | 10.150 | 9.460 | 10.080 | 10.080 | 3,091,443 |
| 2024-01-24 | 9.550 | 9.620 | 9.240 | 9.600 | 9.600 | 1,994,163 |
| 2024-01-23 | 9.400 | 9.580 | 9.220 | 9.440 | 9.440 | 2,452,313 |
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.