InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.220	10.120	9.200	10.040	10.040	8,286,534
2023-10-26	9.200	9.340	9.150	9.240	9.240	2,238,732
2023-10-25	9.470	9.470	9.210	9.240	9.240	2,451,426
2023-10-24	9.200	9.370	9.080	9.360	9.360	2,229,981
2023-10-23	9.330	9.340	9.090	9.190	9.190	2,921,079
2023-10-20	9.590	9.590	9.260	9.330	9.330	3,251,326
2023-10-19	9.640	9.680	9.450	9.450	9.450	3,176,848
2023-10-18	9.850	9.850	9.620	9.640	9.640	2,161,039
2023-10-17	9.950	9.990	9.680	9.850	9.850	3,458,163
2023-10-16	10.270	10.340	9.830	9.940	9.940	5,079,245
2023-10-13	10.310	10.380	10.170	10.220	10.220	2,314,506
2023-10-12	10.450	10.470	10.190	10.320	10.320	2,251,211
2023-10-11	9.990	10.490	9.990	10.370	10.370	5,920,353
2023-10-10	10.170	10.170	9.920	9.990	9.990	3,136,754
2023-10-09	10.250	10.360	10.020	10.120	10.120	4,167,887
2023-09-28	10.210	10.340	10.120	10.320	10.320	3,237,252
2023-09-27	10.180	10.330	10.110	10.280	10.280	3,055,622
2023-09-26	10.250	10.320	10.120	10.150	10.150	3,272,409
2023-09-25	10.000	10.300	9.980	10.180	10.180	5,251,712
2023-09-22	9.630	10.070	9.520	10.040	10.040	5,095,131
2023-09-21	9.710	9.740	9.560	9.650	9.650	2,844,951
2023-09-20	9.910	9.930	9.700	9.760	9.760	3,226,968
2023-09-19	10.190	10.250	9.880	9.930	9.930	3,559,179
2023-09-18	10.010	10.340	9.950	10.120	10.120	6,241,770
2023-09-15	9.820	10.230	9.820	10.040	10.040	9,210,228
2023-09-14	9.830	10.000	9.730	9.910	9.910	3,660,305
2023-09-13	10.140	10.140	9.730	9.930	9.930	5,564,126
2023-09-12	10.340	10.340	10.020	10.070	10.070	5,226,189
2023-09-11	9.960	10.490	9.910	10.340	10.340	9,028,826
2023-09-08	9.720	9.940	9.640	9.940	9.940	2,378,220
2023-09-07	10.030	10.030	9.680	9.780	9.780	4,092,149
2023-09-06	10.180	10.180	9.860	10.000	10.000	4,913,248
2023-09-05	10.290	10.380	10.130	10.180	10.180	3,716,298
2023-09-04	10.210	10.380	10.140	10.200	10.200	4,316,038
2023-09-01	10.370	10.370	10.110	10.200	10.200	2,349,618
2023-08-31	10.330	10.430	10.180	10.200	10.200	3,653,230
2023-08-30	10.780	10.920	10.180	10.400	10.400	9,191,000
2023-08-29	10.240	10.810	10.130	10.760	10.760	5,571,728
2023-08-28	10.990	10.990	10.220	10.260	10.260	4,393,032
2023-08-25	10.290	10.430	10.110	10.250	10.250	3,750,839
2023-08-24	9.960	10.500	9.910	10.330	10.330	5,118,197
2023-08-23	10.070	10.070	9.910	9.910	9.910	2,419,046
2023-08-22	10.170	10.190	9.850	10.110	10.110	4,947,268
2023-08-21	10.210	10.260	10.080	10.110	10.110	2,170,632
2023-08-18	10.350	10.450	10.210	10.230	10.230	2,733,329
2023-08-17	10.270	10.360	10.150	10.360	10.360	2,482,982
2023-08-16	10.290	10.430	10.220	10.270	10.270	2,266,420
2023-08-15	10.420	10.420	10.200	10.310	10.310	2,396,553
2023-08-14	10.360	10.400	10.150	10.350	10.350	2,487,626
2023-08-11	10.420	10.520	10.280	10.310	10.310	3,058,363
2023-08-10	10.400	10.460	10.290	10.390	10.390	2,265,879
2023-08-09	10.290	10.780	10.260	10.430	10.430	8,506,539
2023-08-08	10.640	10.720	10.260	10.300	10.300	9,103,616
2023-08-07	11.420	11.420	10.560	10.640	10.640	11,444,095
2023-08-04	11.420	11.500	11.300	11.430	11.430	3,344,627
2023-08-03	11.310	11.420	11.300	11.390	11.390	2,283,117
2023-08-02	11.650	11.780	11.200	11.310	11.310	7,186,894
2023-08-01	11.960	12.160	11.560	11.650	11.650	6,565,591
2023-07-31	12.570	12.590	11.900	11.950	11.950	8,557,244
2023-07-28	11.790	12.670	11.670	12.570	12.570	8,541,256

← NewerPage 13 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.