Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 40.450 | 40.450 | 38.950 | 39.800 | 39.800 | 5,678,689 |
| 2024-05-14 | 39.200 | 40.850 | 39.200 | 39.450 | 39.450 | 4,647,130 |
| 2024-05-13 | 41.750 | 41.800 | 39.400 | 39.500 | 39.500 | 8,373,208 |
| 2024-05-10 | 40.700 | 41.800 | 40.150 | 41.400 | 41.400 | 7,296,405 |
| 2024-05-09 | 39.850 | 40.950 | 39.800 | 40.550 | 40.550 | 5,760,382 |
| 2024-05-08 | 39.650 | 41.000 | 39.000 | 40.000 | 40.000 | 6,119,654 |
| 2024-05-07 | 40.600 | 40.700 | 39.650 | 39.900 | 39.900 | 5,391,500 |
| 2024-05-06 | 41.000 | 41.700 | 39.550 | 40.500 | 40.500 | 9,315,540 |
| 2024-05-03 | 42.000 | 42.550 | 39.950 | 40.900 | 40.900 | 7,413,177 |
| 2024-05-02 | 38.100 | 42.000 | 37.500 | 41.850 | 41.850 | 7,914,927 |
| 2024-04-30 | 39.500 | 40.400 | 38.000 | 38.250 | 38.250 | 8,629,492 |
| 2024-04-29 | 39.500 | 40.500 | 38.850 | 39.750 | 39.750 | 8,879,787 |
| 2024-04-26 | 39.150 | 39.950 | 38.500 | 39.150 | 39.150 | 7,286,643 |
| 2024-04-25 | 38.150 | 39.700 | 37.950 | 38.550 | 38.550 | 7,877,936 |
| 2024-04-24 | 36.300 | 38.500 | 35.900 | 38.150 | 38.150 | 9,468,453 |
| 2024-04-23 | 34.600 | 36.650 | 34.100 | 36.150 | 36.150 | 8,682,141 |
| 2024-04-22 | 33.650 | 34.750 | 32.450 | 33.950 | 33.950 | 6,874,289 |
| 2024-04-19 | 33.550 | 33.550 | 32.300 | 33.200 | 33.200 | 5,694,087 |
| 2024-04-18 | 34.000 | 34.450 | 33.300 | 33.700 | 33.700 | 8,517,389 |
| 2024-04-17 | 34.700 | 35.000 | 33.800 | 34.300 | 34.300 | 6,394,614 |
| 2024-04-16 | 35.850 | 36.350 | 34.200 | 34.700 | 34.700 | 5,838,579 |
| 2024-04-15 | 36.950 | 37.250 | 35.550 | 35.850 | 35.850 | 5,788,923 |
| 2024-04-12 | 37.750 | 38.250 | 36.950 | 37.350 | 37.350 | 3,804,624 |
| 2024-04-11 | 36.850 | 37.650 | 36.600 | 37.400 | 37.400 | 5,970,402 |
| 2024-04-10 | 37.900 | 38.200 | 36.800 | 37.500 | 37.500 | 5,468,693 |
| 2024-04-09 | 36.600 | 38.200 | 35.850 | 38.050 | 38.050 | 6,922,562 |
| 2024-04-08 | 35.800 | 37.300 | 35.500 | 36.550 | 36.550 | 5,116,792 |
| 2024-04-05 | 35.800 | 36.200 | 34.900 | 35.750 | 35.750 | 1,548,650 |
| 2024-04-03 | 37.200 | 37.350 | 35.850 | 36.150 | 36.150 | 6,456,354 |
| 2024-04-02 | 38.350 | 38.900 | 36.450 | 37.700 | 37.700 | 6,894,983 |
| 2024-03-28 | 38.450 | 38.750 | 37.500 | 37.700 | 37.700 | 7,021,800 |
| 2024-03-27 | 38.400 | 39.100 | 38.000 | 38.450 | 38.450 | 5,589,408 |
| 2024-03-26 | 37.400 | 38.950 | 37.100 | 38.550 | 38.550 | 7,182,908 |
| 2024-03-25 | 35.700 | 38.300 | 35.700 | 37.300 | 37.300 | 10,764,021 |
| 2024-03-22 | 38.000 | 38.000 | 34.850 | 36.000 | 36.000 | 23,378,700 |
| 2024-03-21 | 39.400 | 39.800 | 37.600 | 38.100 | 38.100 | 10,219,987 |
| 2024-03-20 | 38.900 | 40.050 | 38.900 | 39.350 | 39.350 | 8,376,356 |
| 2024-03-19 | 41.850 | 42.300 | 38.550 | 38.800 | 38.800 | 16,229,723 |
| 2024-03-18 | 43.050 | 43.050 | 40.750 | 42.300 | 42.300 | 11,311,925 |
| 2024-03-15 | 41.350 | 43.300 | 40.700 | 42.650 | 42.650 | 16,196,328 |
| 2024-03-14 | 46.000 | 46.150 | 39.200 | 41.350 | 41.350 | 35,511,421 |
| 2024-03-13 | 40.550 | 44.500 | 38.800 | 43.850 | 43.850 | 14,405,651 |
| 2024-03-12 | 40.150 | 41.400 | 39.750 | 40.550 | 40.550 | 4,077,739 |
| 2024-03-11 | 39.800 | 40.200 | 39.100 | 40.000 | 40.000 | 2,907,781 |
| 2024-03-08 | 38.650 | 40.000 | 38.650 | 39.350 | 39.350 | 4,452,015 |
| 2024-03-07 | 38.150 | 39.100 | 37.550 | 38.500 | 38.500 | 7,078,707 |
| 2024-03-06 | 39.150 | 39.400 | 38.050 | 38.750 | 38.750 | 8,067,582 |
| 2024-03-05 | 41.550 | 41.900 | 38.950 | 39.150 | 39.150 | 7,053,040 |
| 2024-03-04 | 39.850 | 41.800 | 39.850 | 41.700 | 41.700 | 7,097,044 |
| 2024-03-01 | 42.500 | 42.500 | 39.200 | 39.700 | 39.700 | 11,681,743 |
| 2024-02-29 | 42.050 | 43.200 | 41.750 | 42.350 | 42.350 | 21,856,321 |
| 2024-02-28 | 43.300 | 43.850 | 41.250 | 42.050 | 42.050 | 11,475,525 |
| 2024-02-27 | 39.750 | 42.250 | 39.550 | 42.200 | 42.200 | 7,508,440 |
| 2024-02-26 | 39.800 | 40.800 | 39.100 | 39.350 | 39.350 | 7,573,053 |
| 2024-02-23 | 39.500 | 40.600 | 39.250 | 39.800 | 39.800 | 8,885,019 |
| 2024-02-22 | 39.750 | 40.500 | 39.250 | 40.000 | 40.000 | 7,262,773 |
| 2024-02-21 | 40.250 | 41.100 | 39.650 | 39.750 | 39.750 | 8,008,782 |
| 2024-02-20 | 38.750 | 41.500 | 38.750 | 40.150 | 40.150 | 11,148,291 |
| 2024-02-19 | 40.100 | 40.150 | 37.650 | 38.750 | 38.750 | 7,770,318 |
| 2024-02-16 | 37.250 | 40.750 | 37.100 | 40.100 | 40.100 | 7,992,777 |
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.