InnoCare Pharma Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 11.960 | 12.240 | 11.800 | 12.050 | 12.050 | 3,753,841 |
| 2025-01-16 | 12.100 | 12.140 | 11.780 | 11.910 | 11.910 | 2,110,475 |
| 2025-01-15 | 12.050 | 12.150 | 11.750 | 12.020 | 12.020 | 2,863,721 |
| 2025-01-14 | 11.770 | 12.090 | 11.620 | 12.040 | 12.040 | 5,315,245 |
| 2025-01-13 | 11.000 | 12.080 | 10.650 | 11.770 | 11.770 | 8,214,902 |
| 2025-01-10 | 11.200 | 11.330 | 10.800 | 10.830 | 10.830 | 3,499,412 |
| 2025-01-09 | 10.890 | 11.390 | 10.890 | 11.170 | 11.170 | 3,855,433 |
| 2025-01-08 | 11.400 | 11.480 | 10.730 | 11.050 | 11.050 | 5,069,307 |
| 2025-01-07 | 11.220 | 11.420 | 11.090 | 11.400 | 11.400 | 4,498,220 |
| 2025-01-06 | 11.620 | 11.690 | 10.990 | 11.170 | 11.170 | 6,847,166 |
| 2025-01-03 | 12.250 | 12.250 | 11.530 | 11.620 | 11.620 | 4,906,836 |
| 2025-01-02 | 12.320 | 12.650 | 12.000 | 12.160 | 12.160 | 4,488,344 |
| 2024-12-31 | 12.690 | 13.160 | 12.280 | 12.280 | 12.280 | 5,706,571 |
| 2024-12-30 | 12.580 | 13.100 | 12.400 | 12.690 | 12.690 | 5,624,742 |
| 2024-12-27 | 12.130 | 12.810 | 12.130 | 12.560 | 12.560 | 4,885,052 |
| 2024-12-26 | 12.100 | 12.330 | 12.000 | 12.160 | 12.160 | 3,473,310 |
| 2024-12-25 | 12.230 | 12.470 | 12.000 | 12.100 | 12.100 | 3,640,880 |
| 2024-12-24 | 12.100 | 12.390 | 12.090 | 12.330 | 12.330 | 3,391,281 |
| 2024-12-23 | 12.600 | 12.700 | 12.090 | 12.100 | 12.100 | 5,031,573 |
| 2024-12-20 | 12.890 | 12.970 | 12.390 | 12.610 | 12.610 | 6,073,006 |
| 2024-12-19 | 12.730 | 12.980 | 12.670 | 12.840 | 12.840 | 2,917,874 |
| 2024-12-18 | 13.150 | 13.180 | 12.800 | 12.910 | 12.910 | 4,450,734 |
| 2024-12-17 | 13.260 | 13.430 | 13.060 | 13.150 | 13.150 | 3,592,055 |
| 2024-12-16 | 13.630 | 13.780 | 13.270 | 13.390 | 13.390 | 4,543,643 |
| 2024-12-13 | 13.850 | 13.940 | 13.560 | 13.630 | 13.630 | 5,008,132 |
| 2024-12-12 | 13.760 | 13.960 | 13.600 | 13.850 | 13.850 | 2,777,733 |
| 2024-12-11 | 13.860 | 13.910 | 13.550 | 13.760 | 13.760 | 3,817,584 |
| 2024-12-10 | 14.190 | 14.240 | 13.740 | 13.740 | 13.740 | 5,152,311 |
| 2024-12-09 | 14.280 | 14.320 | 13.780 | 13.840 | 13.840 | 6,047,572 |
| 2024-12-06 | 14.490 | 14.560 | 14.090 | 14.160 | 14.160 | 5,539,384 |
| 2024-12-05 | 14.070 | 14.820 | 14.010 | 14.490 | 14.490 | 6,654,947 |
| 2024-12-04 | 14.990 | 14.990 | 14.080 | 14.170 | 14.170 | 6,817,467 |
| 2024-12-03 | 14.780 | 15.100 | 14.620 | 14.980 | 14.980 | 5,579,461 |
| 2024-12-02 | 14.210 | 14.840 | 13.920 | 14.780 | 14.780 | 9,930,471 |
| 2024-11-29 | 14.020 | 14.300 | 13.700 | 13.980 | 13.980 | 5,783,383 |
| 2024-11-28 | 13.870 | 14.180 | 13.700 | 14.030 | 14.030 | 7,286,720 |
| 2024-11-27 | 13.310 | 14.100 | 13.310 | 13.870 | 13.870 | 10,775,543 |
| 2024-11-26 | 12.980 | 13.290 | 12.720 | 12.810 | 12.810 | 2,851,904 |
| 2024-11-25 | 13.130 | 13.380 | 12.810 | 13.020 | 13.020 | 3,279,806 |
| 2024-11-22 | 13.740 | 13.740 | 12.840 | 12.900 | 12.900 | 4,649,229 |
| 2024-11-21 | 13.930 | 14.140 | 13.450 | 13.700 | 13.700 | 7,050,153 |
| 2024-11-20 | 12.660 | 13.830 | 12.410 | 13.570 | 13.570 | 11,940,436 |
| 2024-11-19 | 11.990 | 12.660 | 11.990 | 12.660 | 12.660 | 6,719,017 |
| 2024-11-18 | 12.680 | 12.780 | 11.750 | 11.850 | 11.850 | 8,336,775 |
| 2024-11-15 | 12.800 | 13.080 | 12.660 | 12.710 | 12.710 | 4,956,142 |
| 2024-11-14 | 13.300 | 13.390 | 12.770 | 12.840 | 12.840 | 5,112,464 |
| 2024-11-13 | 14.180 | 14.390 | 13.040 | 13.340 | 13.340 | 10,800,967 |
| 2024-11-12 | 14.770 | 15.150 | 14.130 | 14.310 | 14.310 | 11,716,220 |
| 2024-11-11 | 13.270 | 14.250 | 13.180 | 14.100 | 14.100 | 7,565,961 |
| 2024-11-08 | 13.390 | 13.540 | 13.180 | 13.270 | 13.270 | 6,071,380 |
| 2024-11-07 | 13.200 | 13.310 | 13.020 | 13.270 | 13.270 | 4,218,177 |
| 2024-11-06 | 13.490 | 13.770 | 13.180 | 13.260 | 13.260 | 4,282,231 |
| 2024-11-05 | 12.910 | 13.550 | 12.850 | 13.490 | 13.490 | 6,780,755 |
| 2024-11-04 | 12.770 | 13.470 | 12.770 | 13.050 | 13.050 | 6,198,744 |
| 2024-11-01 | 12.820 | 13.250 | 12.510 | 12.680 | 12.680 | 6,158,373 |
| 2024-10-31 | 12.870 | 13.060 | 12.680 | 12.800 | 12.800 | 3,703,923 |
| 2024-10-30 | 13.010 | 13.180 | 12.690 | 12.820 | 12.820 | 3,495,980 |
| 2024-10-29 | 13.370 | 13.500 | 13.030 | 13.090 | 13.090 | 3,626,047 |
| 2024-10-28 | 13.500 | 13.520 | 12.930 | 13.300 | 13.300 | 6,436,719 |
| 2024-10-25 | 13.450 | 13.870 | 13.320 | 13.480 | 13.480 | 4,382,247 |
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.