InnoCare Pharma Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 21.950 | 22.590 | 21.790 | 22.010 | 22.010 | 5,936,131 |
| 2026-01-14 | 22.330 | 22.660 | 21.770 | 22.070 | 22.070 | 9,665,013 |
| 2026-01-13 | 22.500 | 23.200 | 22.220 | 22.270 | 22.270 | 10,260,056 |
| 2026-01-12 | 22.370 | 22.790 | 21.910 | 22.580 | 22.580 | 9,473,760 |
| 2026-01-09 | 21.880 | 22.850 | 21.470 | 22.570 | 22.570 | 10,841,476 |
| 2026-01-08 | 21.800 | 22.080 | 21.590 | 21.770 | 21.770 | 7,970,673 |
| 2026-01-07 | 20.900 | 21.880 | 20.860 | 21.650 | 21.650 | 9,579,050 |
| 2026-01-06 | 21.290 | 21.500 | 20.710 | 20.920 | 20.920 | 9,625,195 |
| 2026-01-05 | 20.450 | 21.540 | 20.300 | 21.490 | 21.490 | 8,861,818 |
| 2025-12-31 | 20.580 | 20.790 | 20.280 | 20.520 | 20.520 | 4,782,765 |
| 2025-12-30 | 21.190 | 21.320 | 20.400 | 20.590 | 20.590 | 7,601,077 |
| 2025-12-29 | 21.380 | 21.740 | 21.230 | 21.320 | 21.320 | 6,723,084 |
| 2025-12-26 | 21.780 | 21.780 | 21.270 | 21.440 | 21.440 | 4,733,413 |
| 2025-12-25 | 21.860 | 21.960 | 21.360 | 21.700 | 21.700 | 6,520,257 |
| 2025-12-24 | 22.110 | 22.320 | 21.730 | 21.850 | 21.850 | 6,260,470 |
| 2025-12-23 | 22.400 | 22.670 | 22.060 | 22.160 | 22.160 | 3,577,775 |
| 2025-12-22 | 22.190 | 22.500 | 22.110 | 22.120 | 22.120 | 3,187,460 |
| 2025-12-19 | 22.180 | 22.880 | 22.000 | 22.200 | 22.200 | 6,582,613 |
| 2025-12-18 | 22.300 | 22.560 | 21.900 | 22.000 | 22.000 | 5,366,907 |
| 2025-12-17 | 22.530 | 22.680 | 22.000 | 22.450 | 22.450 | 6,561,278 |
| 2025-12-16 | 23.780 | 24.110 | 22.450 | 22.500 | 22.500 | 7,546,477 |
| 2025-12-15 | 24.950 | 25.480 | 23.860 | 23.960 | 23.960 | 6,767,456 |
| 2025-12-12 | 24.110 | 25.210 | 23.770 | 24.940 | 24.940 | 8,467,597 |
| 2025-12-11 | 24.200 | 24.230 | 23.680 | 23.830 | 23.830 | 3,717,183 |
| 2025-12-10 | 24.220 | 24.240 | 23.510 | 24.040 | 24.040 | 4,763,539 |
| 2025-12-09 | 25.140 | 25.450 | 24.100 | 24.230 | 24.230 | 3,732,259 |
| 2025-12-08 | 25.170 | 25.440 | 24.980 | 25.060 | 25.060 | 2,906,222 |
| 2025-12-05 | 24.880 | 25.040 | 24.380 | 24.990 | 24.990 | 2,668,316 |
| 2025-12-04 | 24.390 | 25.130 | 24.310 | 24.840 | 24.840 | 3,126,305 |
| 2025-12-03 | 24.760 | 25.060 | 24.220 | 24.380 | 24.380 | 2,758,139 |
| 2025-12-02 | 25.500 | 25.500 | 24.710 | 24.780 | 24.780 | 3,239,080 |
| 2025-12-01 | 26.130 | 26.300 | 25.130 | 25.430 | 25.430 | 4,702,767 |
| 2025-11-28 | 26.060 | 26.200 | 25.700 | 26.030 | 26.030 | 4,102,789 |
| 2025-11-27 | 25.600 | 26.230 | 25.600 | 25.890 | 25.890 | 4,839,195 |
| 2025-11-26 | 25.490 | 26.300 | 25.110 | 25.630 | 25.630 | 6,843,578 |
| 2025-11-25 | 24.400 | 25.400 | 24.240 | 25.250 | 25.250 | 7,633,356 |
| 2025-11-24 | 23.360 | 24.650 | 23.150 | 24.420 | 24.420 | 5,790,477 |
| 2025-11-21 | 23.880 | 24.480 | 23.280 | 23.360 | 23.360 | 3,770,666 |
| 2025-11-20 | 24.310 | 24.380 | 23.880 | 24.170 | 24.170 | 3,528,618 |
| 2025-11-19 | 24.490 | 24.530 | 23.880 | 24.180 | 24.180 | 3,922,295 |
| 2025-11-18 | 24.760 | 25.180 | 24.310 | 24.490 | 24.490 | 4,303,674 |
| 2025-11-17 | 25.420 | 25.420 | 24.010 | 24.760 | 24.760 | 9,491,873 |
| 2025-11-14 | 25.390 | 25.720 | 24.410 | 25.340 | 25.340 | 16,449,416 |
| 2025-11-13 | 25.220 | 25.950 | 25.100 | 25.170 | 25.170 | 10,164,474 |
| 2025-11-12 | 24.940 | 25.460 | 24.530 | 25.150 | 25.150 | 4,953,138 |
| 2025-11-11 | 24.500 | 25.500 | 24.500 | 24.900 | 24.900 | 7,748,283 |
| 2025-11-10 | 23.950 | 24.600 | 23.660 | 24.460 | 24.460 | 4,836,812 |
| 2025-11-07 | 24.250 | 24.430 | 23.760 | 23.860 | 23.860 | 3,704,980 |
| 2025-11-06 | 23.880 | 24.520 | 23.670 | 24.280 | 24.280 | 5,463,281 |
| 2025-11-05 | 23.990 | 24.730 | 23.650 | 23.880 | 23.880 | 5,692,286 |
| 2025-11-04 | 24.300 | 24.550 | 23.780 | 24.240 | 24.240 | 6,673,256 |
| 2025-11-03 | 24.710 | 24.790 | 23.740 | 24.320 | 24.320 | 7,699,207 |
| 2025-10-31 | 22.880 | 24.720 | 22.720 | 24.530 | 24.530 | 12,457,150 |
| 2025-10-30 | 22.990 | 23.250 | 22.610 | 22.800 | 22.800 | 4,543,588 |
| 2025-10-29 | 23.000 | 23.200 | 22.770 | 22.970 | 22.970 | 4,473,682 |
| 2025-10-28 | 23.250 | 23.800 | 23.010 | 23.200 | 23.200 | 7,813,332 |
| 2025-10-27 | 22.650 | 23.370 | 22.550 | 23.030 | 23.030 | 8,608,547 |
| 2025-10-24 | 22.120 | 22.680 | 21.910 | 22.410 | 22.410 | 5,910,826 |
| 2025-10-23 | 23.000 | 23.190 | 21.590 | 22.050 | 22.050 | 12,327,800 |
| 2025-10-22 | 23.990 | 24.140 | 23.060 | 23.110 | 23.110 | 6,770,056 |
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.