InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.840	11.920	11.620	11.830	11.830	4,655,615
2023-07-26	11.910	11.950	11.730	11.840	11.840	1,441,183
2023-07-25	12.050	12.180	11.810	11.850	11.850	2,537,467
2023-07-24	11.630	12.060	11.450	11.940	11.940	5,423,586
2023-07-21	11.290	11.610	11.150	11.510	11.510	4,220,678
2023-07-20	11.390	11.400	11.200	11.220	11.220	1,850,449
2023-07-19	11.400	11.460	11.260	11.290	11.290	1,826,653
2023-07-18	11.650	11.650	11.400	11.430	11.430	1,723,839
2023-07-17	11.500	11.760	11.410	11.550	11.550	2,015,519
2023-07-14	11.860	11.870	11.600	11.610	11.610	1,554,343
2023-07-13	11.340	12.050	11.330	11.780	11.780	4,652,362
2023-07-12	11.460	11.500	11.320	11.340	11.340	2,291,151
2023-07-11	11.600	11.610	11.400	11.460	11.460	2,574,154
2023-07-10	11.580	11.750	11.420	11.460	11.460	2,145,779
2023-07-07	11.790	11.920	11.570	11.620	11.620	2,180,130
2023-07-06	11.800	12.070	11.760	11.790	11.790	2,326,635
2023-07-05	12.350	12.350	11.920	11.950	11.950	3,308,097
2023-07-04	12.120	12.680	11.860	12.380	12.380	7,875,700
2023-07-03	11.550	12.180	11.430	12.080	12.080	5,956,910
2023-06-30	11.600	11.760	11.380	11.550	11.550	4,601,955
2023-06-29	11.320	11.660	11.260	11.620	11.620	5,803,779
2023-06-28	11.600	11.600	11.160	11.340	11.340	4,426,252
2023-06-27	11.000	11.560	10.980	11.500	11.500	5,287,270
2023-06-26	10.980	11.170	10.520	11.060	11.060	7,588,346
2023-06-21	11.420	11.540	11.330	11.380	11.380	3,637,296
2023-06-20	12.200	12.320	11.250	11.410	11.410	9,883,317
2023-06-19	12.080	12.300	11.910	12.230	12.230	3,661,698
2023-06-16	11.750	12.480	11.680	12.180	12.180	10,969,095
2023-06-15	11.560	11.710	11.420	11.590	11.590	3,262,653
2023-06-14	11.600	11.840	11.480	11.550	11.550	3,597,779
2023-06-13	11.840	11.970	11.520	11.590	11.590	3,916,275
2023-06-12	11.980	12.060	11.730	11.760	11.760	2,990,153
2023-06-09	11.450	12.010	11.360	12.000	12.000	4,472,771
2023-06-08	11.750	11.770	11.400	11.450	11.450	3,530,455
2023-06-07	11.870	11.950	11.610	11.690	11.690	3,643,237
2023-06-06	12.050	12.150	11.780	11.810	11.810	2,441,411
2023-06-05	12.240	12.340	12.020	12.080	12.080	2,858,135
2023-06-02	12.230	12.590	12.140	12.280	12.280	3,100,790
2023-06-01	12.310	12.320	12.000	12.230	12.230	2,430,263
2023-05-31	12.220	12.340	12.020	12.200	12.200	2,378,234
2023-05-30	12.500	12.570	11.880	12.220	12.220	5,666,515
2023-05-29	12.680	12.880	12.300	12.430	12.430	3,691,608
2023-05-26	12.420	12.740	12.200	12.610	12.610	5,125,836
2023-05-25	12.700	12.850	12.170	12.360	12.360	4,569,590
2023-05-24	12.900	12.900	12.510	12.680	12.680	2,579,320
2023-05-23	13.200	13.270	12.870	12.900	12.900	2,863,279
2023-05-22	13.350	13.380	13.000	13.080	13.080	2,275,705
2023-05-19	13.180	13.550	13.010	13.270	13.270	3,292,697
2023-05-18	13.550	13.700	13.020	13.110	13.110	4,667,273
2023-05-17	13.930	14.040	13.490	13.600	13.600	3,775,759
2023-05-16	14.040	14.440	13.850	13.920	13.920	4,454,940
2023-05-15	13.850	14.140	13.540	14.020	14.020	4,394,552
2023-05-12	13.850	14.320	13.810	13.920	13.920	5,587,497
2023-05-11	12.870	14.170	12.870	13.830	13.830	8,925,333
2023-05-10	12.500	13.590	12.480	12.800	12.800	8,280,094
2023-05-09	12.690	12.730	12.450	12.500	12.500	3,255,817
2023-05-08	12.890	12.950	12.430	12.720	12.720	3,831,104
2023-05-05	13.330	13.380	12.670	12.760	12.760	6,879,207
2023-05-04	13.240	13.640	13.210	13.310	13.310	3,422,884
2023-04-28	13.480	13.740	13.150	13.270	13.270	4,444,560

← NewerPage 14 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.