Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	43.150	43.850	42.050	43.500	43.500	8,454,565
2023-11-15	45.950	46.500	42.150	43.900	43.900	17,889,634
2023-11-14	44.500	45.400	43.200	44.550	44.550	8,507,812
2023-11-13	46.850	47.850	42.850	44.050	44.050	17,323,213
2023-11-10	47.050	47.050	45.750	46.700	46.700	8,136,190
2023-11-09	47.400	48.900	46.650	47.300	47.300	6,577,565
2023-11-08	48.450	49.700	46.400	47.150	47.150	10,854,476
2023-11-07	48.200	49.700	47.650	48.450	48.450	7,782,194
2023-11-06	47.350	49.800	47.350	48.400	48.400	14,432,182
2023-11-03	47.750	47.900	44.100	46.200	46.200	16,529,080
2023-11-02	45.500	46.650	44.700	46.600	46.600	8,566,072
2023-11-01	45.700	46.500	43.800	45.450	45.450	9,611,003
2023-10-31	46.850	48.200	45.600	46.050	46.050	9,609,767
2023-10-30	45.600	48.550	45.600	47.050	47.050	19,508,636
2023-10-27	42.250	46.200	41.050	45.000	45.000	14,157,871
2023-10-26	45.000	45.000	41.900	42.300	42.300	17,366,498
2023-10-25	45.300	47.450	44.450	45.000	45.000	14,846,598
2023-10-24	43.550	45.800	42.850	45.500	45.500	15,366,962
2023-10-20	42.000	44.300	41.700	44.100	44.100	11,158,040
2023-10-19	42.000	43.400	41.600	42.600	42.600	9,404,215
2023-10-18	44.450	44.450	42.500	42.800	42.800	9,623,460
2023-10-17	44.500	45.850	43.300	44.450	44.450	10,552,312
2023-10-16	45.250	46.900	43.200	44.000	44.000	18,749,193
2023-10-13	43.400	46.000	42.550	44.500	44.500	17,882,533
2023-10-12	43.450	44.650	42.300	44.350	44.350	15,413,273
2023-10-11	40.750	43.100	40.350	42.900	42.900	21,803,940
2023-10-10	40.900	41.900	39.300	39.600	39.600	10,595,142
2023-10-09	39.000	41.150	39.000	40.900	40.900	10,229,192
2023-10-06	38.500	39.400	38.200	39.000	39.000	6,115,639
2023-10-05	36.600	38.400	36.600	38.100	38.100	5,334,397
2023-10-04	37.200	37.450	36.400	36.900	36.900	4,180,000
2023-10-03	37.800	38.200	36.800	37.850	37.850	4,523,168
2023-09-29	39.900	39.900	38.150	38.250	38.250	3,099,480
2023-09-28	40.600	40.950	39.300	39.900	39.900	8,129,945
2023-09-27	37.700	41.700	37.700	40.850	40.850	21,609,345
2023-09-26	39.000	39.400	37.550	38.200	38.200	7,535,713
2023-09-25	38.400	39.450	37.050	39.000	39.000	12,533,893
2023-09-22	38.000	38.000	36.650	37.450	37.450	10,987,160
2023-09-21	38.400	38.950	37.350	37.900	37.900	4,720,220
2023-09-20	39.550	39.550	38.200	38.400	38.400	11,278,034
2023-09-19	39.450	39.750	38.500	39.550	39.550	7,275,621
2023-09-18	39.100	41.000	38.850	39.850	39.850	13,652,836
2023-09-15	38.000	39.800	37.550	39.200	39.200	16,270,019
2023-09-14	36.000	38.450	36.000	37.750	37.750	19,772,560
2023-09-13	36.650	36.650	35.250	35.800	35.800	12,438,988
2023-09-12	36.100	36.900	33.800	35.800	35.800	54,367,611
2023-09-11	35.350	38.900	35.000	38.300	38.300	18,295,480
2023-09-07	35.000	35.800	34.100	35.350	35.350	5,052,072
2023-09-06	34.300	35.200	33.700	34.700	34.700	4,899,826
2023-09-05	34.300	35.550	33.700	34.750	34.750	5,513,948
2023-09-04	34.850	35.300	34.300	34.500	34.500	5,764,756
2023-09-01	35.100	35.100	35.100	35.100	35.100	0
2023-08-31	36.350	36.350	34.650	35.100	35.100	6,359,422
2023-08-30	36.250	36.700	35.700	35.950	35.950	6,397,320
2023-08-29	35.100	36.500	34.650	35.850	35.850	8,185,125
2023-08-28	35.100	35.750	34.300	34.750	34.750	10,213,928
2023-08-25	34.500	35.750	33.550	33.800	33.800	10,707,687
2023-08-24	31.950	35.000	31.900	34.650	34.650	15,270,514
2023-08-23	30.650	31.450	30.350	30.750	30.750	3,086,800
2023-08-22	31.050	31.950	30.200	30.950	30.950	5,534,156

← NewerPage 13 of 21 · 1,235 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.