Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	31.450	31.700	30.350	31.150	31.150	5,092,306
2023-08-18	32.900	32.900	30.400	31.450	31.450	5,959,865
2023-08-17	33.150	33.150	32.000	32.700	32.700	3,811,000
2023-08-16	31.850	33.850	31.850	32.850	32.850	6,157,760
2023-08-15	32.400	32.800	31.600	32.300	32.300	4,668,522
2023-08-14	32.850	32.850	31.250	32.400	32.400	8,723,158
2023-08-11	32.200	33.800	31.500	33.150	33.150	9,613,292
2023-08-10	31.850	32.600	31.300	32.200	32.200	5,968,845
2023-08-09	30.450	33.300	30.050	32.200	32.200	26,618,189
2023-08-08	28.450	29.050	27.300	28.700	28.700	18,035,600
2023-08-07	32.000	32.250	28.800	29.050	29.050	23,570,711
2023-08-04	32.750	33.450	32.150	32.800	32.800	6,373,722
2023-08-03	32.200	33.250	31.050	32.800	32.800	9,486,635
2023-08-02	34.100	34.950	32.200	32.450	32.450	10,115,675
2023-08-01	34.600	36.250	34.300	34.600	34.600	5,856,216
2023-07-31	38.000	38.600	34.150	34.600	34.600	11,902,643
2023-07-28	34.050	37.000	33.750	36.600	36.600	9,171,286
2023-07-27	33.750	34.550	33.600	34.300	34.300	5,248,865
2023-07-26	34.000	34.250	33.200	33.950	33.950	3,133,773
2023-07-25	33.900	34.250	33.100	34.050	34.050	6,152,736
2023-07-24	32.800	34.300	32.450	33.200	33.200	5,483,412
2023-07-21	31.250	33.050	30.800	32.800	32.800	6,182,994
2023-07-20	30.750	32.200	30.450	31.250	31.250	2,992,540
2023-07-19	31.600	31.600	30.050	30.750	30.750	3,472,778
2023-07-18	32.350	32.400	31.100	31.500	31.500	5,023,437
2023-07-14	32.300	33.150	32.300	32.450	32.450	3,084,966
2023-07-13	31.750	34.150	31.500	32.700	32.700	10,108,346
2023-07-12	30.800	31.100	30.050	30.900	30.900	3,786,450
2023-07-11	29.850	30.750	29.800	30.650	30.650	2,907,000
2023-07-10	30.750	31.200	29.500	29.750	29.750	4,049,479
2023-07-07	30.050	30.850	29.600	30.250	30.250	5,619,294
2023-07-06	31.400	31.900	30.350	30.650	30.650	5,790,517
2023-07-05	33.100	33.100	31.350	31.550	31.550	6,862,270
2023-07-04	30.150	33.550	29.550	33.100	33.100	14,334,121
2023-07-03	29.950	30.100	28.700	30.000	30.000	3,549,468
2023-06-30	28.950	30.400	28.900	29.600	29.600	6,153,613
2023-06-29	29.300	29.450	28.200	28.950	28.950	5,903,350
2023-06-28	30.200	30.250	28.850	29.150	29.150	7,528,500
2023-06-27	31.150	31.600	29.400	29.900	29.900	9,261,060
2023-06-26	30.900	31.500	30.400	31.000	31.000	5,640,961
2023-06-23	31.450	31.900	30.300	30.450	30.450	2,308,739
2023-06-21	33.100	33.100	30.750	31.450	31.450	10,526,446
2023-06-20	35.500	35.850	33.000	33.600	33.600	10,628,714
2023-06-19	36.300	36.500	35.100	35.600	35.600	3,843,292
2023-06-16	34.500	37.000	34.100	36.700	36.700	11,196,003
2023-06-15	34.150	34.200	32.400	33.950	33.950	15,403,620
2023-06-14	35.950	36.200	33.800	34.200	34.200	7,750,361
2023-06-13	35.900	36.200	35.200	35.550	35.550	4,409,100
2023-06-12	37.650	37.650	35.200	35.900	35.900	5,613,440
2023-06-09	36.650	37.950	36.150	37.650	37.650	4,242,557
2023-06-08	36.900	37.100	35.800	36.500	36.500	4,672,440
2023-06-07	37.200	37.650	36.800	37.100	37.100	3,575,033
2023-06-06	37.000	37.350	36.100	36.500	36.500	6,549,522
2023-06-05	37.800	37.800	36.050	36.950	36.950	5,185,000
2023-06-02	37.200	37.450	36.300	37.000	37.000	4,253,292
2023-06-01	36.700	37.650	36.100	36.400	36.400	4,477,717
2023-05-31	36.650	36.850	35.450	36.700	36.700	12,121,787
2023-05-30	35.300	36.850	35.300	36.650	36.650	7,569,714
2023-05-29	38.050	38.300	34.800	35.200	35.200	10,598,189
2023-05-25	39.250	39.450	37.700	37.750	37.750	5,879,000

← NewerPage 14 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.