Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	36.450	37.900	35.800	37.300	37.300	4,939,397
2024-02-14	35.600	36.900	34.450	36.450	36.450	9,059,222
2024-02-09	35.100	36.200	34.200	36.000	36.000	4,394,098
2024-02-08	34.750	35.950	34.200	34.700	34.700	9,183,794
2024-02-07	33.600	36.150	33.600	34.750	34.750	21,530,572
2024-02-06	29.950	33.300	28.300	33.000	33.000	22,479,366
2024-02-05	31.700	31.700	29.700	30.100	30.100	14,412,025
2024-02-02	33.000	33.950	31.300	31.950	31.950	11,229,606
2024-02-01	31.850	33.550	31.350	33.000	33.000	10,056,607
2024-01-31	31.850	32.150	31.100	31.500	31.500	9,929,925
2024-01-30	33.450	33.450	31.400	31.850	31.850	9,572,826
2024-01-29	33.900	34.300	33.150	33.550	33.550	7,779,946
2024-01-26	35.700	36.250	32.250	33.350	33.350	19,595,352
2024-01-25	35.650	36.200	34.750	36.000	36.000	6,056,052
2024-01-24	35.750	36.250	34.500	35.700	35.700	6,477,049
2024-01-23	34.300	36.150	33.800	35.150	35.150	10,451,707
2024-01-22	36.400	36.450	33.550	34.300	34.300	17,650,149
2024-01-19	39.550	39.750	35.700	36.200	36.200	23,652,486
2024-01-18	38.800	40.000	38.350	39.750	39.750	9,969,321
2024-01-17	40.600	41.000	38.150	38.700	38.700	10,305,076
2024-01-16	41.150	42.300	40.350	40.600	40.600	7,850,643
2024-01-15	40.050	40.050	40.050	40.050	40.050	6,475,494
2024-01-12	41.000	41.150	39.900	40.100	40.100	5,872,013
2024-01-11	41.500	42.400	40.100	40.900	40.900	7,550,723
2024-01-10	39.500	41.800	39.500	41.600	41.600	10,119,790
2024-01-09	39.600	40.550	38.800	39.050	39.050	10,616,408
2024-01-08	38.600	39.300	37.300	38.300	38.300	5,987,037
2024-01-05	41.650	41.650	38.000	38.400	38.400	13,096,297
2024-01-04	41.650	41.800	40.450	41.600	41.600	3,894,095
2024-01-03	42.450	43.700	40.800	41.550	41.550	6,137,056
2024-01-02	42.500	43.400	42.000	42.500	42.500	4,564,662
2023-12-29	41.550	42.950	41.200	42.750	42.750	4,556,168
2023-12-28	40.900	42.400	40.200	41.550	41.550	5,348,000
2023-12-27	38.950	40.800	38.150	40.550	40.550	8,218,051
2023-12-22	39.550	39.550	37.600	38.300	38.300	7,394,144
2023-12-21	40.300	40.400	38.950	39.750	39.750	3,462,327
2023-12-20	41.150	41.200	40.050	40.300	40.300	3,383,717
2023-12-19	41.900	41.900	38.800	40.600	40.600	6,761,847
2023-12-18	42.050	42.050	40.400	40.950	40.950	7,327,536
2023-12-15	42.600	43.650	41.750	42.200	42.200	8,286,725
2023-12-14	41.000	43.150	40.850	42.400	42.400	10,010,283
2023-12-13	39.800	40.850	39.650	40.200	40.200	4,189,797
2023-12-12	40.050	40.850	39.300	40.350	40.350	6,048,363
2023-12-11	39.750	40.700	38.500	40.350	40.350	7,711,500
2023-12-08	40.150	40.150	38.350	39.750	39.750	11,335,623
2023-12-07	40.000	41.100	39.500	40.300	40.300	6,080,058
2023-12-06	41.450	41.600	39.650	40.550	40.550	10,630,750
2023-12-05	42.400	42.750	40.600	41.600	41.600	11,066,488
2023-12-04	43.700	44.400	41.800	42.250	42.250	12,504,414
2023-12-01	45.700	45.700	43.700	44.000	44.000	4,752,157
2023-11-30	43.800	45.800	42.850	45.800	45.800	15,200,347
2023-11-29	44.950	45.850	43.500	43.850	43.850	7,430,066
2023-11-28	45.300	46.600	44.700	45.500	45.500	6,969,361
2023-11-27	43.600	45.450	43.600	45.300	45.300	9,205,626
2023-11-24	44.150	44.450	43.600	43.750	43.750	3,759,168
2023-11-23	42.700	44.250	42.150	44.000	44.000	6,776,735
2023-11-22	43.200	43.950	41.900	42.450	42.450	8,249,799
2023-11-21	44.800	44.850	42.650	43.850	43.850	8,394,033
2023-11-20	44.700	45.000	43.500	44.000	44.000	6,253,728
2023-11-17	43.500	44.900	42.900	44.650	44.650	5,780,163

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.