InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.640	13.840	13.400	13.480	13.480	4,996,936
2023-04-26	13.600	13.760	13.440	13.530	13.530	3,218,686
2023-04-25	14.320	14.320	13.440	13.600	13.600	5,547,640
2023-04-24	14.490	14.830	14.000	14.160	14.160	4,962,637
2023-04-21	14.350	14.820	14.320	14.340	14.340	4,571,081
2023-04-20	14.410	14.720	14.220	14.380	14.380	3,090,667
2023-04-19	14.410	14.580	14.150	14.410	14.410	4,491,042
2023-04-18	14.500	14.800	14.210	14.320	14.320	4,914,210
2023-04-17	14.920	15.000	14.370	14.490	14.490	7,272,535
2023-04-14	15.050	15.390	14.610	15.040	15.040	13,176,319
2023-04-13	14.000	15.460	13.780	14.940	14.940	13,983,273
2023-04-12	14.400	14.480	13.930	14.170	14.170	6,707,763
2023-04-11	14.400	14.480	13.900	14.250	14.250	12,037,308
2023-04-10	14.180	14.500	13.860	14.360	14.360	13,184,620
2023-04-07	13.170	14.260	13.130	14.190	14.190	17,927,179
2023-04-06	12.380	13.290	12.110	12.920	12.920	16,882,639
2023-04-04	11.850	12.300	11.850	12.240	12.240	9,732,480
2023-04-03	11.780	11.950	11.520	11.810	11.810	7,491,905
2023-03-31	11.510	12.100	11.510	11.840	11.840	7,108,630
2023-03-30	11.410	11.750	11.310	11.580	11.580	6,098,570
2023-03-29	11.520	11.530	11.250	11.380	11.380	5,532,444
2023-03-28	11.640	12.550	11.340	11.440	11.440	16,262,705
2023-03-27	11.280	11.560	11.280	11.420	11.420	5,473,572
2023-03-24	11.270	11.480	11.210	11.270	11.270	4,924,929
2023-03-23	11.590	11.590	11.200	11.280	11.280	9,132,173
2023-03-22	11.500	11.650	11.470	11.560	11.560	5,610,204
2023-03-21	11.460	11.770	11.360	11.510	11.510	9,489,309
2023-03-20	11.890	11.900	11.380	11.430	11.430	5,690,904
2023-03-17	12.220	12.230	11.780	11.830	11.830	4,673,019
2023-03-16	12.200	12.440	11.980	12.050	12.050	4,137,002
2023-03-15	12.000	12.630	12.000	12.290	12.290	8,889,095
2023-03-14	11.610	12.290	11.530	12.030	12.030	10,377,796
2023-03-13	11.420	11.770	11.400	11.610	11.610	3,990,950
2023-03-10	11.730	11.840	11.640	11.650	11.650	4,101,738
2023-03-09	11.930	12.150	11.800	11.850	11.850	6,320,123
2023-03-08	11.990	12.020	11.840	11.960	11.960	3,566,840
2023-03-07	11.910	12.440	11.910	11.990	11.990	10,033,235
2023-03-06	11.780	12.050	11.700	12.000	12.000	5,890,891
2023-03-03	11.680	11.930	11.610	11.770	11.770	6,789,392
2023-03-02	12.120	12.120	11.540	11.590	11.590	11,056,786
2023-03-01	11.980	12.170	11.950	12.070	12.070	4,448,497
2023-02-28	11.990	12.080	11.790	12.040	12.040	5,688,142
2023-02-27	12.160	12.200	11.970	11.990	11.990	4,414,082
2023-02-24	12.200	12.270	12.080	12.160	12.160	3,298,992
2023-02-23	12.430	12.470	12.130	12.210	12.210	5,147,643
2023-02-22	12.180	12.680	12.100	12.360	12.360	10,670,935
2023-02-21	12.250	12.290	12.120	12.190	12.190	6,220,879
2023-02-20	12.380	12.490	11.840	12.230	12.230	13,984,819
2023-02-17	12.310	12.600	11.920	12.540	12.540	18,354,488
2023-02-16	13.760	13.800	12.280	12.440	12.440	47,738,534
2023-02-15	15.940	15.940	15.000	15.240	15.240	9,080,755
2023-02-14	15.880	16.050	15.620	15.900	15.900	5,122,603
2023-02-13	15.770	16.300	15.610	15.830	15.830	4,912,565
2023-02-10	16.080	16.120	15.600	15.760	15.760	5,345,682
2023-02-09	15.950	16.180	15.670	16.120	16.120	4,466,641
2023-02-08	15.890	16.150	15.810	15.920	15.920	4,040,264
2023-02-07	16.080	16.600	15.710	15.870	15.870	6,882,779
2023-02-06	16.660	16.680	15.820	16.090	16.090	7,213,642
2023-02-03	16.600	16.990	16.200	16.730	16.730	7,258,619
2023-02-02	15.880	16.920	15.870	16.600	16.600	8,349,952

← NewerPage 15 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.