Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 41.600 | 42.500 | 41.350 | 42.000 | 42.000 | 5,108,239 |
| 2024-08-09 | 42.400 | 43.050 | 41.050 | 41.650 | 41.650 | 7,698,678 |
| 2024-08-08 | 40.300 | 41.750 | 39.250 | 41.150 | 41.150 | 8,742,977 |
| 2024-08-07 | 41.500 | 41.550 | 39.900 | 40.300 | 40.300 | 5,714,201 |
| 2024-08-06 | 39.900 | 41.500 | 39.600 | 41.300 | 41.300 | 8,978,863 |
| 2024-08-05 | 38.550 | 41.550 | 38.250 | 39.950 | 39.950 | 9,067,208 |
| 2024-08-02 | 38.400 | 40.600 | 38.250 | 39.250 | 39.250 | 7,205,926 |
| 2024-08-01 | 38.350 | 40.250 | 38.000 | 38.950 | 38.950 | 6,695,416 |
| 2024-07-31 | 37.400 | 39.050 | 36.550 | 38.700 | 38.700 | 7,019,660 |
| 2024-07-30 | 37.150 | 37.650 | 36.400 | 36.800 | 36.800 | 4,606,719 |
| 2024-07-29 | 39.200 | 39.200 | 37.250 | 37.400 | 37.400 | 6,168,345 |
| 2024-07-26 | 39.200 | 39.650 | 38.600 | 38.900 | 38.900 | 3,707,031 |
| 2024-07-25 | 40.100 | 40.100 | 38.150 | 38.650 | 38.650 | 6,008,189 |
| 2024-07-24 | 40.850 | 41.450 | 39.950 | 40.250 | 40.250 | 5,379,099 |
| 2024-07-23 | 42.300 | 42.350 | 40.600 | 40.850 | 40.850 | 4,384,940 |
| 2024-07-22 | 40.600 | 42.450 | 40.550 | 42.200 | 42.200 | 7,042,472 |
| 2024-07-19 | 40.250 | 41.550 | 40.050 | 40.550 | 40.550 | 5,105,452 |
| 2024-07-18 | 41.150 | 41.400 | 40.400 | 40.750 | 40.750 | 1,810,217 |
| 2024-07-17 | 40.000 | 41.800 | 40.000 | 41.150 | 41.150 | 11,815,683 |
| 2024-07-16 | 39.050 | 40.000 | 39.050 | 39.850 | 39.850 | 3,968,289 |
| 2024-07-15 | 40.700 | 41.000 | 38.800 | 39.100 | 39.100 | 4,319,981 |
| 2024-07-12 | 39.100 | 40.850 | 39.000 | 40.700 | 40.700 | 9,267,552 |
| 2024-07-11 | 36.100 | 38.450 | 36.100 | 38.350 | 38.350 | 7,192,800 |
| 2024-07-10 | 36.150 | 36.800 | 35.700 | 36.100 | 36.100 | 4,674,456 |
| 2024-07-09 | 37.800 | 38.100 | 35.450 | 36.600 | 36.600 | 7,750,739 |
| 2024-07-08 | 39.650 | 39.750 | 37.600 | 37.800 | 37.800 | 7,449,874 |
| 2024-07-05 | 36.600 | 39.800 | 36.600 | 39.650 | 39.650 | 7,246,592 |
| 2024-07-04 | 38.000 | 38.400 | 36.700 | 37.000 | 37.000 | 3,008,119 |
| 2024-07-03 | 37.900 | 38.750 | 37.300 | 38.050 | 38.050 | 3,119,610 |
| 2024-07-02 | 36.850 | 39.100 | 36.850 | 37.400 | 37.400 | 4,411,391 |
| 2024-06-28 | 39.000 | 39.250 | 36.600 | 36.800 | 36.800 | 8,441,281 |
| 2024-06-27 | 39.500 | 39.600 | 38.250 | 39.050 | 39.050 | 4,281,335 |
| 2024-06-26 | 38.500 | 39.700 | 37.550 | 39.500 | 39.500 | 9,132,364 |
| 2024-06-25 | 37.200 | 38.150 | 36.900 | 37.950 | 37.950 | 4,441,163 |
| 2024-06-24 | 36.300 | 37.450 | 36.300 | 37.300 | 37.300 | 4,192,040 |
| 2024-06-21 | 37.150 | 37.950 | 36.600 | 36.800 | 36.800 | 5,993,903 |
| 2024-06-20 | 38.350 | 39.250 | 36.750 | 37.150 | 37.150 | 10,756,021 |
| 2024-06-19 | 37.000 | 38.550 | 37.000 | 38.150 | 38.150 | 4,987,832 |
| 2024-06-18 | 38.400 | 38.850 | 37.100 | 37.400 | 37.400 | 5,431,783 |
| 2024-06-17 | 37.750 | 39.000 | 37.700 | 38.050 | 38.050 | 5,597,889 |
| 2024-06-14 | 36.300 | 38.400 | 36.300 | 38.300 | 38.300 | 10,033,932 |
| 2024-06-13 | 35.350 | 36.450 | 35.350 | 36.250 | 36.250 | 4,044,757 |
| 2024-06-12 | 34.850 | 35.950 | 34.300 | 35.300 | 35.300 | 4,054,200 |
| 2024-06-11 | 36.100 | 36.250 | 34.500 | 34.850 | 34.850 | 4,824,110 |
| 2024-06-07 | 35.950 | 36.200 | 35.450 | 35.800 | 35.800 | 2,428,439 |
| 2024-06-06 | 37.400 | 37.650 | 35.600 | 35.750 | 35.750 | 4,139,287 |
| 2024-06-05 | 36.850 | 37.500 | 36.450 | 37.100 | 37.100 | 5,682,481 |
| 2024-06-04 | 34.500 | 36.950 | 34.150 | 36.800 | 36.800 | 6,566,248 |
| 2024-06-03 | 35.100 | 35.450 | 34.100 | 34.400 | 34.400 | 5,078,754 |
| 2024-05-31 | 36.200 | 36.800 | 34.900 | 35.200 | 35.200 | 9,758,852 |
| 2024-05-30 | 35.800 | 36.600 | 35.050 | 35.250 | 35.250 | 3,789,772 |
| 2024-05-29 | 36.350 | 36.700 | 35.200 | 35.800 | 35.800 | 7,693,126 |
| 2024-05-28 | 36.150 | 37.550 | 35.950 | 36.800 | 36.800 | 5,504,891 |
| 2024-05-27 | 35.900 | 36.600 | 35.000 | 36.150 | 36.150 | 5,317,988 |
| 2024-05-24 | 36.650 | 37.650 | 34.750 | 35.900 | 35.900 | 11,277,147 |
| 2024-05-23 | 38.000 | 38.000 | 36.650 | 37.000 | 37.000 | 4,720,485 |
| 2024-05-22 | 38.450 | 38.900 | 37.600 | 38.000 | 38.000 | 3,666,035 |
| 2024-05-21 | 40.300 | 40.300 | 38.050 | 38.200 | 38.200 | 7,394,060 |
| 2024-05-20 | 39.400 | 41.300 | 39.400 | 40.150 | 40.150 | 6,270,008 |
| 2024-05-17 | 39.800 | 40.650 | 39.350 | 40.050 | 40.050 | 6,899,109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.