InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	28.900	29.000	26.500	26.520	26.520	24,165,444
2026-07-16	29.800	30.900	29.000	29.210	29.210	16,405,105
2026-07-15	30.310	31.900	29.120	29.630	29.630	23,077,617
2026-07-14	29.470	30.490	28.260	30.290	30.290	12,815,043
2026-07-13	29.500	30.300	29.000	29.180	29.180	12,145,125
2026-07-10	29.090	30.910	28.600	29.780	29.780	15,278,849
2026-07-09	27.580	29.700	27.320	29.100	29.100	13,368,276
2026-07-08	28.470	29.000	27.850	27.850	27.850	12,365,631
2026-07-07	29.900	30.000	28.400	28.460	28.460	18,790,662
2026-07-06	29.770	31.900	29.700	29.900	29.900	18,822,834
2026-07-03	29.410	30.340	28.710	30.180	30.180	15,321,200
2026-07-02	29.840	30.870	28.910	29.200	29.200	15,668,506
2026-07-01	28.380	30.050	27.060	29.570	29.570	18,651,504
2026-06-30	28.110	29.050	28.000	28.470	28.470	14,411,305
2026-06-29	25.110	28.660	25.110	28.610	28.610	23,009,590
2026-06-26	25.740	26.880	25.260	25.300	25.300	12,197,950
2026-06-25	23.960	26.490	23.700	25.880	25.880	18,130,516
2026-06-24	24.650	25.510	24.400	24.670	24.670	12,339,303
2026-06-23	24.030	25.150	24.030	24.530	24.530	13,305,527
2026-06-22	23.880	24.050	22.830	23.990	23.990	11,659,818
2026-06-18	22.300	24.500	21.950	23.860	23.860	13,883,990
2026-06-17	22.550	22.650	22.080	22.320	22.320	5,580,059
2026-06-16	23.080	23.100	22.210	22.560	22.560	7,060,727
2026-06-15	23.150	23.440	22.810	23.120	23.120	9,894,172
2026-06-12	21.300	23.800	20.950	23.450	23.450	17,236,057
2026-06-11	21.000	21.260	20.630	21.150	21.150	6,558,575
2026-06-10	20.500	21.100	20.310	20.990	20.990	6,923,234
2026-06-09	20.480	21.100	19.920	20.750	20.750	8,343,224
2026-06-08	20.930	21.430	20.260	20.330	20.330	8,256,823
2026-06-05	22.060	22.330	21.380	21.440	21.440	6,992,637
2026-06-04	22.000	22.870	21.600	21.800	21.800	8,347,965
2026-06-03	22.600	22.650	22.170	22.370	22.370	7,401,697
2026-06-02	23.130	23.130	22.170	22.650	22.650	8,930,575
2026-06-01	24.500	25.000	23.230	23.240	23.240	13,795,863
2026-05-29	24.860	25.260	23.700	24.450	24.450	12,876,093
2026-05-28	24.850	25.680	24.320	24.450	24.450	8,156,172
2026-05-27	25.050	25.060	24.290	24.700	24.700	7,580,617
2026-05-26	25.120	25.600	24.620	25.050	25.050	7,320,905
2026-05-25	25.130	25.800	24.890	25.270	25.270	8,635,264
2026-05-22	26.060	26.110	24.800	25.200	25.200	10,541,122
2026-05-21	24.490	27.480	24.400	25.850	25.850	21,381,607
2026-05-20	24.400	25.190	24.170	24.490	24.490	8,299,772
2026-05-19	24.440	24.890	24.080	24.400	24.400	7,007,226
2026-05-18	25.000	25.100	24.350	24.500	24.500	7,929,854
2026-05-15	25.700	25.880	25.010	25.180	25.180	8,986,202
2026-05-14	26.600	26.850	25.600	25.700	25.700	9,347,949
2026-05-13	26.560	26.780	25.800	26.620	26.620	8,904,929
2026-05-12	26.550	27.520	26.350	26.510	26.510	13,656,344
2026-05-11	26.200	27.080	25.730	26.720	26.720	13,835,063
2026-05-08	27.200	27.470	26.250	26.350	26.350	11,665,689
2026-05-07	26.720	27.090	26.400	27.020	27.020	11,043,096
2026-05-06	26.500	26.680	26.200	26.310	26.310	10,571,070
2026-04-30	26.830	27.280	26.590	26.650	26.650	8,537,831
2026-04-29	27.040	27.270	26.330	26.800	26.800	8,747,389
2026-04-28	28.160	28.300	26.930	27.130	27.130	11,200,932
2026-04-27	28.000	28.300	27.170	27.910	27.910	12,736,075
2026-04-24	28.380	29.160	27.540	28.470	28.470	13,478,347
2026-04-23	29.630	29.700	28.020	28.380	28.380	12,174,244
2026-04-22	29.520	30.280	29.400	29.800	29.800	7,318,022
2026-04-21	30.060	30.360	29.500	29.680	29.680	7,377,007

← NewerPage 2 of 3 · 121 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.