InnoCare Pharma Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 30.300 | 30.730 | 29.650 | 29.910 | 29.910 | 8,107,405 |
| 2025-07-18 | 30.500 | 31.270 | 29.730 | 30.600 | 30.600 | 7,722,864 |
| 2025-07-17 | 30.100 | 30.890 | 29.720 | 30.700 | 30.700 | 9,620,266 |
| 2025-07-16 | 30.390 | 30.660 | 29.500 | 30.250 | 30.250 | 8,416,655 |
| 2025-07-15 | 28.560 | 30.850 | 28.060 | 30.420 | 30.420 | 12,128,624 |
| 2025-07-14 | 28.180 | 29.120 | 27.900 | 28.600 | 28.600 | 8,456,227 |
| 2025-07-11 | 25.720 | 28.730 | 25.720 | 28.310 | 28.310 | 14,213,102 |
| 2025-07-10 | 25.200 | 26.750 | 24.890 | 25.900 | 25.900 | 8,340,437 |
| 2025-07-09 | 24.860 | 25.470 | 24.550 | 25.120 | 25.120 | 5,297,960 |
| 2025-07-08 | 25.050 | 25.580 | 24.730 | 24.930 | 24.930 | 5,213,827 |
| 2025-07-07 | 25.020 | 26.200 | 24.720 | 25.030 | 25.030 | 7,450,958 |
| 2025-07-04 | 25.170 | 25.500 | 24.180 | 25.220 | 25.220 | 9,036,126 |
| 2025-07-03 | 24.700 | 25.680 | 24.530 | 25.000 | 25.000 | 7,053,785 |
| 2025-07-02 | 25.660 | 25.900 | 24.710 | 24.880 | 24.880 | 6,846,563 |
| 2025-07-01 | 24.470 | 26.000 | 24.270 | 25.820 | 25.820 | 12,078,288 |
| 2025-06-30 | 24.000 | 24.920 | 24.000 | 24.430 | 24.430 | 9,080,364 |
| 2025-06-27 | 24.010 | 25.170 | 23.810 | 24.090 | 24.090 | 11,724,974 |
| 2025-06-26 | 23.680 | 24.550 | 23.480 | 24.030 | 24.030 | 13,766,200 |
| 2025-06-25 | 23.800 | 25.140 | 23.600 | 23.920 | 23.920 | 14,431,637 |
| 2025-06-24 | 24.000 | 24.380 | 23.510 | 23.600 | 23.600 | 9,217,770 |
| 2025-06-23 | 23.460 | 24.080 | 23.310 | 23.950 | 23.950 | 9,356,786 |
| 2025-06-20 | 24.620 | 24.680 | 23.560 | 23.620 | 23.620 | 8,612,054 |
| 2025-06-19 | 25.180 | 25.670 | 24.190 | 24.670 | 24.670 | 8,140,331 |
| 2025-06-18 | 25.390 | 25.630 | 24.740 | 24.930 | 24.930 | 7,551,222 |
| 2025-06-17 | 27.390 | 27.570 | 25.130 | 25.310 | 25.310 | 11,284,344 |
| 2025-06-16 | 28.000 | 28.000 | 26.300 | 27.660 | 27.660 | 11,466,937 |
| 2025-06-13 | 27.000 | 28.330 | 26.010 | 27.900 | 27.900 | 13,525,131 |
| 2025-06-12 | 26.040 | 27.990 | 25.720 | 27.290 | 27.290 | 14,293,614 |
| 2025-06-11 | 26.390 | 26.710 | 25.810 | 26.050 | 26.050 | 7,713,625 |
| 2025-06-10 | 27.000 | 27.680 | 26.000 | 26.400 | 26.400 | 14,645,423 |
| 2025-06-09 | 24.390 | 28.730 | 24.050 | 27.000 | 27.000 | 15,172,596 |
| 2025-06-06 | 23.880 | 24.630 | 23.510 | 24.560 | 24.560 | 5,339,482 |
| 2025-06-05 | 24.530 | 24.900 | 23.680 | 23.980 | 23.980 | 6,547,749 |
| 2025-06-04 | 23.520 | 25.100 | 23.520 | 24.530 | 24.530 | 8,342,140 |
| 2025-06-03 | 23.930 | 24.200 | 23.010 | 23.750 | 23.750 | 8,018,824 |
| 2025-05-30 | 23.150 | 24.240 | 22.800 | 24.020 | 24.020 | 7,613,756 |
| 2025-05-29 | 22.050 | 23.260 | 21.920 | 22.990 | 22.990 | 6,171,422 |
| 2025-05-28 | 22.010 | 22.450 | 21.700 | 22.070 | 22.070 | 3,761,514 |
| 2025-05-27 | 22.040 | 22.490 | 21.700 | 22.010 | 22.010 | 5,648,187 |
| 2025-05-26 | 22.420 | 22.870 | 21.670 | 22.040 | 22.040 | 6,876,156 |
| 2025-05-23 | 23.190 | 23.770 | 22.300 | 22.450 | 22.450 | 9,117,814 |
| 2025-05-22 | 23.890 | 23.970 | 23.080 | 23.360 | 23.360 | 7,073,767 |
| 2025-05-21 | 22.360 | 24.440 | 21.870 | 23.610 | 23.610 | 11,201,291 |
| 2025-05-20 | 21.610 | 22.490 | 21.290 | 22.270 | 22.270 | 6,867,575 |
| 2025-05-19 | 20.920 | 21.800 | 20.560 | 21.110 | 21.110 | 5,438,183 |
| 2025-05-16 | 20.500 | 21.300 | 20.220 | 20.910 | 20.910 | 4,989,644 |
| 2025-05-15 | 20.000 | 20.830 | 19.910 | 20.620 | 20.620 | 6,174,163 |
| 2025-05-14 | 21.360 | 21.550 | 19.610 | 19.910 | 19.910 | 7,868,746 |
| 2025-05-13 | 20.640 | 20.790 | 19.990 | 20.350 | 20.350 | 3,923,870 |
| 2025-05-12 | 20.220 | 21.060 | 19.380 | 19.990 | 19.990 | 6,866,381 |
| 2025-05-09 | 20.540 | 20.840 | 20.300 | 20.560 | 20.560 | 3,375,978 |
| 2025-05-08 | 20.470 | 20.860 | 20.250 | 20.450 | 20.450 | 3,975,408 |
| 2025-05-07 | 21.080 | 21.420 | 20.150 | 20.470 | 20.470 | 7,090,381 |
| 2025-05-06 | 22.510 | 22.540 | 21.010 | 21.220 | 21.220 | 7,040,378 |
| 2025-04-30 | 20.600 | 22.370 | 20.590 | 21.770 | 21.770 | 7,347,006 |
| 2025-04-29 | 20.220 | 21.240 | 20.220 | 20.800 | 20.800 | 4,957,526 |
| 2025-04-28 | 20.730 | 20.990 | 19.830 | 20.340 | 20.340 | 4,881,167 |
| 2025-04-25 | 20.530 | 21.060 | 19.750 | 20.770 | 20.770 | 6,651,137 |
| 2025-04-24 | 20.620 | 21.400 | 20.070 | 20.550 | 20.550 | 6,622,437 |
| 2025-04-23 | 21.200 | 21.450 | 20.510 | 20.620 | 20.620 | 6,282,523 |
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.