InnoCare Pharma Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 13.380 | 13.970 | 13.380 | 13.520 | 13.520 | 4,459,184 |
| 2024-10-23 | 13.730 | 13.730 | 13.430 | 13.560 | 13.560 | 4,726,293 |
| 2024-10-22 | 14.470 | 14.470 | 13.420 | 13.730 | 13.730 | 10,068,531 |
| 2024-10-21 | 13.960 | 14.680 | 13.890 | 14.510 | 14.510 | 9,357,958 |
| 2024-10-18 | 12.830 | 14.330 | 12.800 | 13.970 | 13.970 | 10,495,266 |
| 2024-10-17 | 12.860 | 13.500 | 12.860 | 12.950 | 12.950 | 5,251,666 |
| 2024-10-16 | 12.760 | 12.990 | 12.550 | 12.710 | 12.710 | 3,580,780 |
| 2024-10-15 | 13.600 | 13.600 | 12.830 | 12.850 | 12.850 | 5,486,294 |
| 2024-10-14 | 12.400 | 13.770 | 11.980 | 13.350 | 13.350 | 11,505,617 |
| 2024-10-11 | 12.700 | 13.210 | 12.240 | 12.410 | 12.410 | 9,766,707 |
| 2024-10-10 | 13.580 | 13.810 | 13.030 | 13.310 | 13.310 | 10,328,581 |
| 2024-10-09 | 13.660 | 14.190 | 13.000 | 13.360 | 13.360 | 14,910,881 |
| 2024-10-08 | 15.050 | 15.150 | 13.250 | 13.990 | 13.990 | 14,241,378 |
| 2024-09-30 | 12.090 | 13.280 | 11.720 | 12.940 | 12.940 | 11,428,908 |
| 2024-09-27 | 10.690 | 11.700 | 10.660 | 11.650 | 11.650 | 6,623,389 |
| 2024-09-26 | 10.480 | 10.590 | 10.030 | 10.530 | 10.530 | 4,709,584 |
| 2024-09-25 | 9.930 | 10.680 | 9.930 | 10.250 | 10.250 | 6,502,134 |
| 2024-09-24 | 10.100 | 10.170 | 9.530 | 9.980 | 9.980 | 11,781,452 |
| 2024-09-23 | 11.310 | 11.420 | 9.900 | 9.980 | 9.980 | 14,282,208 |
| 2024-09-20 | 11.580 | 11.740 | 11.200 | 11.330 | 11.330 | 5,014,368 |
| 2024-09-19 | 11.790 | 11.840 | 11.400 | 11.580 | 11.580 | 4,212,066 |
| 2024-09-18 | 11.660 | 11.980 | 11.520 | 11.780 | 11.780 | 3,686,942 |
| 2024-09-13 | 11.620 | 11.930 | 11.420 | 11.660 | 11.660 | 4,269,354 |
| 2024-09-12 | 11.520 | 12.000 | 11.450 | 11.700 | 11.700 | 6,367,218 |
| 2024-09-11 | 11.150 | 11.640 | 11.110 | 11.520 | 11.520 | 4,730,089 |
| 2024-09-10 | 11.080 | 11.160 | 10.890 | 11.150 | 11.150 | 2,865,133 |
| 2024-09-09 | 10.620 | 11.280 | 10.620 | 11.010 | 11.010 | 7,564,703 |
| 2024-09-06 | 10.940 | 11.110 | 10.480 | 10.570 | 10.570 | 4,729,934 |
| 2024-09-05 | 10.980 | 10.980 | 10.850 | 10.870 | 10.870 | 2,035,035 |
| 2024-09-04 | 10.850 | 10.960 | 10.700 | 10.860 | 10.860 | 2,572,725 |
| 2024-09-03 | 10.360 | 10.870 | 10.360 | 10.750 | 10.750 | 3,632,122 |
| 2024-09-02 | 10.270 | 10.540 | 10.270 | 10.460 | 10.460 | 3,793,626 |
| 2024-08-30 | 10.590 | 10.600 | 10.080 | 10.390 | 10.390 | 5,501,923 |
| 2024-08-29 | 10.320 | 10.750 | 10.230 | 10.600 | 10.600 | 5,092,588 |
| 2024-08-28 | 10.550 | 10.620 | 10.310 | 10.400 | 10.400 | 2,415,595 |
| 2024-08-27 | 10.440 | 10.680 | 10.230 | 10.560 | 10.560 | 3,736,117 |
| 2024-08-26 | 9.940 | 10.580 | 9.860 | 10.450 | 10.450 | 7,250,300 |
| 2024-08-23 | 9.880 | 10.000 | 9.770 | 9.910 | 9.910 | 2,499,464 |
| 2024-08-22 | 9.740 | 10.250 | 9.700 | 9.900 | 9.900 | 5,663,014 |
| 2024-08-21 | 9.790 | 9.850 | 9.500 | 9.740 | 9.740 | 3,503,981 |
| 2024-08-20 | 9.470 | 9.750 | 9.380 | 9.590 | 9.590 | 3,324,661 |
| 2024-08-19 | 9.880 | 9.920 | 9.330 | 9.500 | 9.500 | 4,807,972 |
| 2024-08-16 | 9.850 | 10.020 | 9.760 | 9.850 | 9.850 | 2,200,080 |
| 2024-08-15 | 9.810 | 9.920 | 9.670 | 9.870 | 9.870 | 2,791,309 |
| 2024-08-14 | 9.770 | 10.050 | 9.770 | 9.850 | 9.850 | 3,610,763 |
| 2024-08-13 | 9.890 | 9.950 | 9.770 | 9.820 | 9.820 | 2,407,769 |
| 2024-08-12 | 9.720 | 10.040 | 9.600 | 9.920 | 9.920 | 5,827,455 |
| 2024-08-09 | 9.440 | 9.670 | 9.370 | 9.620 | 9.620 | 5,003,222 |
| 2024-08-08 | 9.280 | 9.480 | 9.210 | 9.390 | 9.390 | 3,276,316 |
| 2024-08-07 | 9.280 | 9.380 | 9.220 | 9.240 | 9.240 | 1,955,098 |
| 2024-08-06 | 9.120 | 9.300 | 9.110 | 9.280 | 9.280 | 2,454,798 |
| 2024-08-05 | 9.170 | 9.350 | 9.100 | 9.110 | 9.110 | 3,026,304 |
| 2024-08-02 | 9.250 | 9.660 | 9.170 | 9.180 | 9.180 | 4,143,037 |
| 2024-08-01 | 9.200 | 9.310 | 9.100 | 9.270 | 9.270 | 2,975,796 |
| 2024-07-31 | 8.880 | 9.230 | 8.820 | 9.200 | 9.200 | 2,899,692 |
| 2024-07-30 | 8.700 | 8.990 | 8.700 | 8.890 | 8.890 | 1,514,308 |
| 2024-07-29 | 8.970 | 9.020 | 8.680 | 8.770 | 8.770 | 2,176,361 |
| 2024-07-26 | 9.130 | 9.170 | 8.920 | 8.970 | 8.970 | 2,879,664 |
| 2024-07-25 | 8.850 | 9.140 | 8.740 | 9.000 | 9.000 | 3,053,061 |
| 2024-07-24 | 8.790 | 8.890 | 8.690 | 8.810 | 8.810 | 3,117,617 |
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.