InnoCare Pharma Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.400	21.290	19.340	21.040	21.040	9,152,370
2025-04-21	18.330	19.670	18.090	19.500	19.500	5,028,581
2025-04-18	17.800	18.640	17.700	18.330	18.330	5,111,442
2025-04-17	17.640	18.370	17.510	17.860	17.860	3,808,221
2025-04-16	17.950	18.090	17.240	17.640	17.640	4,463,289
2025-04-15	19.000	19.770	17.700	17.980	17.980	8,114,691
2025-04-14	18.590	19.400	18.200	19.200	19.200	7,143,087
2025-04-11	17.700	18.660	17.590	18.360	18.360	6,103,459
2025-04-10	17.850	18.180	17.410	17.720	17.720	4,924,092
2025-04-09	16.140	17.230	15.180	17.050	17.050	7,894,543
2025-04-08	17.140	17.400	15.880	16.270	16.270	9,357,519
2025-04-07	16.920	17.450	16.000	17.150	17.150	11,504,322
2025-04-03	18.830	19.200	18.350	18.480	18.480	5,690,902
2025-04-02	19.110	19.440	18.700	18.990	18.990	5,364,493
2025-04-01	18.690	19.660	18.600	19.170	19.170	7,056,637
2025-03-31	18.650	19.170	18.080	18.710	18.710	6,293,665
2025-03-28	18.080	18.930	17.580	18.710	18.710	9,539,923
2025-03-27	16.750	18.180	16.590	17.820	17.820	6,677,159
2025-03-26	16.860	17.190	16.650	16.720	16.720	2,981,192
2025-03-25	16.860	17.370	16.780	16.920	16.920	4,033,873
2025-03-24	17.360	17.380	16.550	16.860	16.860	7,633,756
2025-03-21	17.940	18.270	16.930	17.080	17.080	8,179,933
2025-03-20	18.110	18.300	17.810	18.010	18.010	4,948,788
2025-03-19	18.000	18.680	17.960	18.110	18.110	5,188,219
2025-03-18	17.910	18.270	17.660	18.170	18.170	6,107,417
2025-03-17	17.450	17.880	17.320	17.690	17.690	4,391,818
2025-03-14	17.740	17.810	17.270	17.470	17.470	5,972,008
2025-03-13	17.560	17.880	17.340	17.670	17.670	5,208,784
2025-03-12	18.240	18.240	17.200	17.580	17.580	5,412,153
2025-03-11	17.440	18.430	17.300	17.930	17.930	6,598,721
2025-03-10	19.660	19.670	17.410	17.800	17.800	11,699,105
2025-03-07	18.620	18.860	18.320	18.600	18.600	6,227,966
2025-03-06	18.130	18.910	17.860	18.800	18.800	8,891,175
2025-03-05	17.990	18.940	17.720	17.860	17.860	9,318,344
2025-03-04	17.630	18.260	17.380	18.170	18.170	9,942,781
2025-03-03	17.170	18.160	16.660	17.360	17.360	13,893,932
2025-02-28	18.300	18.380	17.010	17.300	17.300	18,239,153
2025-02-27	16.620	19.340	16.430	18.490	18.490	14,380,232
2025-02-26	15.380	16.920	15.330	16.780	16.780	11,645,287
2025-02-25	14.790	15.630	14.760	15.340	15.340	8,867,224
2025-02-24	14.390	15.100	14.050	15.010	15.010	11,374,010
2025-02-21	14.160	14.460	13.680	14.300	14.300	9,400,219
2025-02-20	13.870	14.350	13.810	14.010	14.010	7,809,986
2025-02-19	13.600	14.610	13.600	13.800	13.800	15,627,668
2025-02-18	13.000	14.200	12.720	13.660	13.660	10,895,924
2025-02-17	12.760	12.840	12.480	12.770	12.770	5,203,011
2025-02-14	12.100	12.760	12.100	12.580	12.580	5,911,986
2025-02-13	12.270	12.420	12.040	12.060	12.060	2,753,357
2025-02-12	12.220	12.290	12.000	12.250	12.250	2,049,828
2025-02-11	12.640	12.700	12.190	12.230	12.230	3,369,829
2025-02-10	12.180	12.630	12.060	12.520	12.520	4,787,945
2025-02-07	12.190	12.390	12.050	12.090	12.090	4,246,965
2025-02-06	11.730	12.280	11.610	12.240	12.240	4,285,031
2025-02-05	12.270	12.270	11.570	11.740	11.740	5,574,649
2025-01-27	12.280	12.430	12.120	12.150	12.150	1,735,245
2025-01-24	11.880	12.340	11.880	12.260	12.260	2,946,308
2025-01-23	12.020	12.120	11.910	11.950	11.950	1,959,788
2025-01-22	12.120	12.120	11.760	11.960	11.960	2,473,545
2025-01-21	12.480	12.480	11.900	12.050	12.050	4,067,465
2025-01-20	12.180	12.400	12.070	12.140	12.140	2,953,742

← NewerPage 7 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.