InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.290	16.040	15.210	15.810	15.810	7,097,165
2023-01-31	15.770	15.810	14.900	15.320	15.320	9,561,587
2023-01-30	15.800	16.050	15.320	15.770	15.770	6,372,316
2023-01-20	15.990	16.280	15.550	15.650	15.650	5,963,460
2023-01-19	15.720	16.430	15.580	15.780	15.780	7,071,871
2023-01-18	16.370	16.450	15.600	15.640	15.640	7,469,874
2023-01-17	16.470	16.590	16.050	16.390	16.390	5,138,038
2023-01-16	16.000	16.870	16.000	16.420	16.420	10,266,250
2023-01-13	15.030	16.050	14.920	15.930	15.930	12,527,550
2023-01-12	14.670	15.370	14.560	15.090	15.090	7,330,946
2023-01-11	14.700	15.070	14.550	14.800	14.800	7,548,782
2023-01-10	14.900	14.950	14.490	14.700	14.700	5,388,563
2023-01-09	14.740	15.140	14.650	14.770	14.770	6,382,202
2023-01-06	15.320	15.390	14.500	14.650	14.650	10,726,583
2023-01-05	15.650	15.660	15.140	15.380	15.380	9,568,061
2023-01-04	14.950	15.710	14.780	15.610	15.610	9,956,653
2023-01-03	14.270	15.160	14.140	14.790	14.790	8,548,326
2022-12-30	14.550	14.720	14.090	14.110	14.110	6,966,205
2022-12-29	13.270	15.240	13.150	14.500	14.500	18,330,828
2022-12-28	13.230	13.600	12.860	13.120	13.120	13,775,082
2022-12-27	12.390	13.380	12.300	13.090	13.090	20,071,455
2022-12-26	13.980	14.000	12.490	12.490	12.490	31,084,262
2022-12-23	13.660	15.850	13.650	15.610	15.610	16,867,714
2022-12-22	14.120	14.150	13.590	13.820	13.820	7,815,061
2022-12-21	13.970	14.140	13.570	13.940	13.940	8,202,445
2022-12-20	14.000	14.220	13.610	13.750	13.750	7,702,903
2022-12-19	14.860	14.890	13.900	13.950	13.950	8,414,464
2022-12-16	15.500	15.690	14.500	14.660	14.660	9,261,503
2022-12-15	15.900	16.330	15.400	15.500	15.500	9,490,312
2022-12-14	14.350	16.220	14.230	16.000	16.000	18,673,178
2022-12-13	14.510	14.720	14.040	14.230	14.230	5,343,597
2022-12-12	14.320	14.650	14.080	14.640	14.640	8,157,886
2022-12-09	13.200	14.680	13.160	14.300	14.300	18,359,609
2022-12-08	12.980	13.260	12.590	13.110	13.110	8,038,532
2022-12-07	12.870	13.290	12.660	12.930	12.930	8,795,324
2022-12-06	13.000	13.110	12.760	12.860	12.860	4,847,634
2022-12-05	13.440	13.700	12.930	13.090	13.090	10,276,570
2022-12-02	12.920	13.640	12.880	13.420	13.420	8,268,663
2022-12-01	12.980	13.450	12.920	13.000	13.000	8,407,940
2022-11-30	13.070	13.100	12.650	12.790	12.790	7,951,022
2022-11-29	12.900	13.450	12.870	13.030	13.030	7,069,404
2022-11-28	12.990	13.140	12.690	12.830	12.830	6,507,227
2022-11-25	13.450	13.470	12.950	13.020	13.020	9,165,698
2022-11-24	13.450	13.800	13.330	13.480	13.480	6,848,825
2022-11-23	14.050	14.050	13.150	13.480	13.480	13,282,633
2022-11-22	14.730	14.930	13.900	13.920	13.920	14,992,911
2022-11-21	14.900	15.050	14.450	14.790	14.790	8,316,045
2022-11-18	14.880	15.270	14.700	15.130	15.130	9,542,479
2022-11-17	14.810	14.990	14.550	14.870	14.870	8,661,811
2022-11-16	14.500	15.200	14.100	14.770	14.770	19,814,364
2022-11-15	14.730	14.730	14.030	14.340	14.340	15,320,286
2022-11-14	13.800	14.760	13.780	14.430	14.430	17,063,691
2022-11-11	14.810	15.450	13.610	13.870	13.870	24,419,380
2022-11-10	14.970	15.500	14.300	14.380	14.380	17,430,476
2022-11-09	15.070	15.570	14.660	14.990	14.990	12,057,570
2022-11-08	15.400	15.750	15.050	15.110	15.110	9,093,272
2022-11-07	14.970	15.800	14.970	15.410	15.410	13,663,338
2022-11-04	15.560	15.900	14.690	14.860	14.860	21,574,227
2022-11-03	14.450	15.450	14.300	15.420	15.420	14,630,752
2022-11-02	14.090	15.250	14.010	14.570	14.570	16,513,226

← NewerPage 16 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.