InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.850	9.900	9.280	9.380	9.380	2,180,663
2024-01-19	9.970	10.060	9.850	9.850	9.850	1,387,108
2024-01-18	9.800	9.990	9.620	9.930	9.930	2,388,787
2024-01-17	10.250	10.300	9.910	9.910	9.910	2,363,474
2024-01-16	10.350	10.360	10.100	10.230	10.230	1,930,234
2024-01-15	10.280	10.280	10.280	10.280	10.280	0
2024-01-12	10.460	10.480	10.270	10.280	10.280	1,414,084
2024-01-11	10.260	10.480	10.200	10.430	10.430	2,056,306
2024-01-10	10.440	10.450	10.130	10.230	10.230	3,062,783
2024-01-09	10.460	10.650	10.270	10.360	10.360	1,962,493
2024-01-08	10.640	10.680	10.270	10.310	10.310	3,365,719
2024-01-05	10.920	10.940	10.660	10.720	10.720	2,941,386
2024-01-04	11.020	11.020	10.660	11.000	11.000	3,662,162
2024-01-03	11.300	11.420	10.900	11.020	11.020	4,630,637
2024-01-02	11.490	11.560	11.260	11.310	11.310	2,839,832
2023-12-29	11.150	11.630	11.150	11.500	11.500	6,194,210
2023-12-28	11.210	11.270	10.770	11.180	11.180	4,502,942
2023-12-27	10.730	11.230	10.730	11.110	11.110	3,372,508
2023-12-26	11.200	11.240	10.510	10.880	10.880	6,990,239
2023-12-25	11.140	11.250	11.010	11.150	11.150	2,920,051
2023-12-22	11.260	11.440	11.100	11.140	11.140	5,020,853
2023-12-21	11.550	11.750	11.280	11.330	11.330	5,333,267
2023-12-20	11.730	11.770	11.550	11.580	11.580	4,952,576
2023-12-19	11.290	12.020	11.120	11.720	11.720	14,577,692
2023-12-18	11.300	11.920	11.180	11.220	11.220	13,510,618
2023-12-15	11.100	11.130	10.880	11.050	11.050	3,943,550
2023-12-14	10.940	11.150	10.880	11.010	11.010	4,521,439
2023-12-13	10.930	11.100	10.840	10.850	10.850	2,501,097
2023-12-12	11.150	11.170	10.840	10.920	10.920	3,162,164
2023-12-11	11.050	11.150	10.750	10.970	10.970	3,843,690
2023-12-08	10.850	11.130	10.850	11.060	11.060	5,239,657
2023-12-07	11.250	11.450	10.840	10.920	10.920	6,536,440
2023-12-06	10.700	11.510	10.680	11.250	11.250	8,138,468
2023-12-05	10.690	10.920	10.650	10.760	10.760	4,055,250
2023-12-04	11.170	11.170	10.650	10.720	10.720	5,253,527
2023-12-01	11.200	11.200	10.960	11.170	11.170	2,594,274
2023-11-30	11.050	11.190	11.010	11.160	11.160	2,725,486
2023-11-29	11.250	11.250	11.040	11.050	11.050	3,272,203
2023-11-28	10.920	11.250	10.820	11.210	11.210	4,669,372
2023-11-27	11.120	11.150	10.830	10.920	10.920	3,106,788
2023-11-24	11.120	11.200	10.970	11.120	11.120	2,704,340
2023-11-23	11.150	11.150	10.960	11.100	11.100	2,071,017
2023-11-22	11.000	11.200	10.990	11.050	11.050	3,681,117
2023-11-21	11.180	11.260	10.970	11.020	11.020	3,945,315
2023-11-20	11.250	11.280	10.970	11.190	11.190	3,306,085
2023-11-17	11.030	11.210	10.960	11.170	11.170	2,708,290
2023-11-16	11.150	11.330	11.020	11.030	11.030	2,464,163
2023-11-15	11.190	11.340	11.030	11.150	11.150	4,817,795
2023-11-14	11.140	11.300	10.930	11.000	11.000	6,519,504
2023-11-13	11.390	11.400	11.110	11.190	11.190	2,881,515
2023-11-10	11.240	11.500	11.140	11.330	11.330	4,013,437
2023-11-09	11.570	11.660	11.200	11.300	11.300	4,392,772
2023-11-08	11.420	11.830	11.300	11.560	11.560	6,175,315
2023-11-07	11.390	11.440	11.080	11.420	11.420	6,562,795
2023-11-06	10.940	11.490	10.900	11.330	11.330	11,613,343
2023-11-03	10.750	10.830	10.580	10.720	10.720	3,072,042
2023-11-02	10.770	11.070	10.750	10.800	10.800	4,097,375
2023-11-01	10.800	10.890	10.520	10.860	10.860	5,182,331
2023-10-31	10.810	11.100	10.680	10.830	10.830	5,698,591
2023-10-30	10.020	10.830	9.970	10.810	10.810	13,021,258

← NewerPage 12 of 17 · 985 trading daysOlder →

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.