InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30.670	31.350	30.100	30.150	30.150	10,222,064
2026-04-17	31.300	31.510	30.510	30.800	30.800	9,987,061
2026-04-16	30.860	31.910	30.350	31.300	31.300	15,303,485
2026-04-15	29.490	31.820	28.880	31.170	31.170	20,771,710
2026-04-14	29.000	29.550	28.560	28.880	28.880	9,182,428
2026-04-13	28.590	29.580	28.150	28.900	28.900	12,255,886
2026-04-10	29.710	29.910	28.890	28.890	28.890	13,314,384
2026-04-09	30.000	30.320	29.410	29.420	29.420	13,483,627
2026-04-08	29.670	30.540	28.400	30.460	30.460	26,053,351
2026-04-07	29.870	30.420	28.710	29.680	29.680	17,147,317
2026-04-03	29.510	30.160	28.600	29.380	29.380	22,334,552
2026-04-02	28.840	30.290	28.580	29.950	29.950	25,432,419
2026-04-01	27.490	29.200	27.000	28.830	28.830	24,134,340
2026-03-31	26.880	27.930	26.880	27.020	27.020	18,507,358
2026-03-30	25.000	27.880	24.880	27.090	27.090	24,330,733
2026-03-27	23.870	25.660	23.710	25.300	25.300	18,700,382
2026-03-26	25.000	25.500	24.150	24.290	24.290	18,248,190
2026-03-25	24.630	24.640	24.130	24.310	24.310	8,580,491
2026-03-24	23.550	24.770	23.400	24.460	24.460	12,942,975
2026-03-23	23.500	24.070	22.880	23.030	23.030	10,024,255
2026-03-20	24.240	24.750	23.640	23.690	23.690	7,247,318
2026-03-19	24.100	24.630	23.980	24.080	24.080	8,516,852
2026-03-18	24.000	24.460	23.750	24.350	24.350	7,742,735
2026-03-17	23.550	24.520	23.310	23.840	23.840	9,709,355
2026-03-16	23.100	23.640	22.700	23.540	23.540	6,694,625
2026-03-13	22.900	23.890	22.750	23.260	23.260	7,277,476
2026-03-12	23.400	23.580	22.930	23.130	23.130	6,117,881
2026-03-11	23.810	23.850	23.300	23.400	23.400	6,145,920
2026-03-10	22.680	23.940	22.670	23.810	23.810	9,707,914
2026-03-09	22.230	22.600	21.810	22.460	22.460	8,505,015
2026-03-06	21.610	22.990	21.500	22.680	22.680	7,629,628
2026-03-05	21.600	22.200	21.440	21.780	21.780	6,347,983
2026-03-04	21.230	21.800	21.070	21.310	21.310	7,168,952
2026-03-03	22.680	22.840	21.200	21.430	21.430	8,725,571
2026-03-02	22.990	23.480	22.450	22.680	22.680	9,131,647
2026-02-27	23.100	23.450	23.030	23.300	23.300	4,740,219
2026-02-26	23.410	23.450	22.850	23.150	23.150	5,998,331
2026-02-25	23.600	23.840	22.950	23.390	23.390	8,045,351
2026-02-24	24.490	24.580	23.450	23.560	23.560	8,720,739
2026-02-13	24.460	24.740	24.200	24.200	24.200	6,751,627
2026-02-12	24.180	24.600	24.000	24.380	24.380	8,168,253
2026-02-11	25.000	25.000	24.010	24.270	24.270	12,461,634
2026-02-10	24.380	25.470	24.000	25.060	25.060	15,593,261
2026-02-09	23.810	24.560	23.770	24.300	24.300	16,052,557
2026-02-06	21.920	24.580	21.760	24.020	24.020	23,668,619
2026-02-05	21.570	22.120	21.320	21.810	21.810	9,705,223
2026-02-04	21.060	21.720	20.900	21.510	21.510	8,956,960
2026-02-03	22.190	22.770	20.880	21.130	21.130	16,353,653
2026-02-02	21.510	23.060	21.420	21.960	21.960	21,589,766
2026-01-30	21.640	22.500	21.250	21.400	21.400	28,038,740
2026-01-29	20.350	20.740	19.960	20.150	20.150	6,466,840
2026-01-28	20.040	20.530	19.980	20.390	20.390	6,964,738
2026-01-27	20.000	20.220	19.360	19.980	19.980	7,745,389
2026-01-26	20.320	20.430	19.630	19.880	19.880	9,320,287
2026-01-23	19.960	20.330	19.810	20.290	20.290	5,761,774
2026-01-22	20.400	20.590	19.760	19.960	19.960	7,110,139
2026-01-21	20.730	21.050	20.310	20.400	20.400	8,643,238
2026-01-20	21.420	21.620	20.750	20.980	20.980	5,389,848
2026-01-19	22.060	22.060	21.350	21.490	21.490	5,514,605
2026-01-16	22.050	22.380	21.790	22.050	22.050	5,156,121

← NewerPage 3 of 5 · 242 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.