InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.470	24.470	23.400	23.860	23.860	6,829,542
2025-10-20	24.050	24.490	23.800	24.220	24.220	4,761,020
2025-10-17	24.700	24.800	23.600	23.750	23.750	6,127,974
2025-10-16	24.500	25.290	24.250	24.630	24.630	6,022,272
2025-10-15	24.500	24.880	23.810	24.500	24.500	7,475,730
2025-10-14	24.110	25.620	24.110	24.450	24.450	7,875,666
2025-10-13	23.040	24.790	23.040	24.240	24.240	9,091,164
2025-10-10	26.280	26.400	23.950	24.290	24.290	19,788,848
2025-10-09	31.420	31.420	26.090	26.740	26.740	28,161,489
2025-09-30	27.770	28.930	27.700	28.520	28.520	6,301,173
2025-09-29	27.900	28.290	27.030	27.740	27.740	5,229,025
2025-09-26	28.770	28.900	27.600	27.900	27.900	7,149,064
2025-09-25	28.190	30.160	28.190	28.970	28.970	13,616,134
2025-09-24	27.000	29.030	26.950	28.080	28.080	10,527,293
2025-09-23	27.010	27.740	26.520	27.500	27.500	7,582,139
2025-09-22	26.450	27.790	26.320	27.470	27.470	7,415,230
2025-09-19	26.580	27.530	26.260	26.320	26.320	5,277,963
2025-09-18	27.200	27.700	26.580	27.000	27.000	7,989,134
2025-09-17	27.030	27.370	26.700	26.900	26.900	5,513,165
2025-09-16	27.440	27.660	26.500	27.310	27.310	8,099,757
2025-09-15	29.070	29.580	27.340	27.440	27.440	17,564,716
2025-09-12	26.710	30.990	26.670	29.890	29.890	21,327,842
2025-09-11	25.900	26.960	24.740	26.650	26.650	10,642,624
2025-09-10	26.470	27.220	26.140	26.320	26.320	6,854,552
2025-09-09	27.390	28.140	26.060	26.500	26.500	10,290,991
2025-09-08	28.660	29.010	26.800	27.390	27.390	11,397,803
2025-09-05	27.860	28.750	27.000	28.660	28.660	7,565,153
2025-09-04	29.590	29.980	27.210	27.710	27.710	10,263,146
2025-09-03	28.720	30.190	28.720	29.570	29.570	11,370,653
2025-09-02	29.750	30.500	28.320	28.800	28.800	11,067,738
2025-09-01	28.900	30.580	28.490	29.640	29.640	12,051,843
2025-08-29	28.120	29.230	27.570	28.700	28.700	10,523,898
2025-08-28	28.510	28.900	26.430	27.920	27.920	14,373,825
2025-08-27	28.950	29.300	28.450	28.510	28.510	5,577,339
2025-08-26	29.700	30.590	28.750	28.900	28.900	9,258,028
2025-08-25	30.450	30.680	29.310	29.610	29.610	11,884,427
2025-08-22	30.300	30.380	29.870	30.370	30.370	5,500,563
2025-08-21	30.300	30.590	29.810	30.210	30.210	6,801,746
2025-08-20	31.790	31.810	28.660	30.300	30.300	15,493,810
2025-08-19	33.510	33.600	31.430	31.810	31.810	10,739,919
2025-08-18	31.410	34.020	30.810	33.510	33.510	11,041,320
2025-08-15	29.710	31.490	29.370	31.450	31.450	9,768,853
2025-08-14	29.010	30.760	28.910	29.820	29.820	8,855,464
2025-08-13	28.040	29.540	28.000	29.000	29.000	7,773,184
2025-08-12	28.320	28.540	27.500	27.970	27.970	7,210,697
2025-08-11	28.070	28.810	28.070	28.570	28.570	5,319,260
2025-08-08	29.230	29.300	28.490	28.580	28.580	6,121,603
2025-08-07	30.760	30.960	28.700	29.340	29.340	9,608,489
2025-08-06	30.830	31.740	30.600	30.840	30.840	5,423,910
2025-08-05	30.170	31.300	30.010	30.750	30.750	6,528,350
2025-08-04	29.300	30.300	29.010	30.160	30.160	6,870,511
2025-08-01	30.100	30.790	29.200	29.360	29.360	6,433,188
2025-07-31	30.360	31.230	30.030	30.260	30.260	6,006,944
2025-07-30	30.250	31.480	30.100	30.300	30.300	6,589,659
2025-07-29	29.910	31.500	29.710	30.710	30.710	8,227,735
2025-07-28	29.800	30.500	29.500	29.880	29.880	6,496,771
2025-07-25	30.090	30.220	29.350	29.480	29.480	5,777,738
2025-07-24	30.500	30.800	29.980	30.210	30.210	5,088,138
2025-07-23	31.150	31.580	30.140	30.220	30.220	8,651,857
2025-07-22	30.000	32.620	29.780	31.560	31.560	10,854,653

← NewerPage 5 of 17 · 984 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.