Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	40.450	40.500	39.200	39.650	39.650	2,236,582
2023-05-23	38.850	40.450	38.700	40.200	40.200	6,837,253
2023-05-22	38.300	38.950	37.750	38.850	38.850	3,190,517
2023-05-19	38.500	38.500	36.850	38.100	38.100	3,089,500
2023-05-18	39.500	40.100	37.650	37.900	37.900	6,970,687
2023-05-17	41.000	41.250	39.100	39.450	39.450	6,205,399
2023-05-16	40.050	41.200	40.050	40.500	40.500	3,934,874
2023-05-15	40.000	40.600	38.750	40.050	40.050	5,064,667
2023-05-12	40.250	40.500	38.700	39.750	39.750	8,341,627
2023-05-11	39.550	41.500	38.150	39.000	39.000	9,167,778
2023-05-10	39.250	40.350	38.200	39.650	39.650	6,407,195
2023-05-09	41.400	41.400	37.950	38.850	38.850	6,656,647
2023-05-08	40.950	41.500	40.100	41.100	41.100	4,751,815
2023-05-05	39.100	41.500	39.100	40.950	40.950	10,091,572
2023-05-04	36.950	39.200	36.800	39.050	39.050	6,199,128
2023-05-03	35.700	36.900	35.200	36.700	36.700	2,964,546
2023-05-02	36.950	37.350	35.600	36.350	36.350	3,628,986
2023-04-28	39.000	39.000	37.350	37.450	37.450	5,689,069
2023-04-27	38.200	39.300	37.550	38.900	38.900	3,771,471
2023-04-26	37.350	38.550	37.050	38.200	38.200	2,632,218
2023-04-25	39.050	39.050	37.000	37.350	37.350	6,067,325
2023-04-24	38.550	40.200	38.100	39.050	39.050	4,726,437
2023-04-21	38.800	39.600	37.900	38.650	38.650	5,710,893
2023-04-20	40.000	41.400	38.800	39.250	39.250	5,013,000
2023-04-19	41.600	41.600	40.200	40.650	40.650	3,145,500
2023-04-18	40.400	41.550	40.200	41.300	41.300	5,125,761
2023-04-17	42.550	42.700	40.250	40.950	40.950	6,744,082
2023-04-14	42.500	43.800	41.100	42.700	42.700	11,849,343
2023-04-13	39.450	42.400	39.450	42.000	42.000	10,066,412
2023-04-12	38.600	40.850	38.600	40.500	40.500	8,064,873
2023-04-11	39.900	40.850	37.950	39.500	39.500	16,548,199
2023-04-06	36.200	38.400	36.000	38.350	38.350	9,540,679
2023-04-04	34.400	36.550	32.900	36.300	36.300	14,446,374
2023-04-03	35.000	35.750	33.300	34.900	34.900	12,165,382
2023-03-31	35.200	35.900	34.300	35.150	35.150	7,796,264
2023-03-30	37.300	37.300	33.800	35.050	35.050	20,861,137
2023-03-29	38.750	38.900	36.350	37.400	37.400	11,192,585
2023-03-28	39.350	39.750	37.750	38.200	38.200	4,819,197
2023-03-27	38.250	40.000	38.100	38.850	38.850	5,308,497
2023-03-24	38.500	39.200	38.000	38.500	38.500	5,225,101
2023-03-23	38.400	39.150	37.500	39.000	39.000	6,332,525
2023-03-22	41.200	41.250	38.550	38.700	38.700	9,257,523
2023-03-21	38.400	41.150	38.000	40.850	40.850	8,475,404
2023-03-20	41.650	41.700	37.350	37.900	37.900	13,908,323
2023-03-17	43.200	44.000	40.750	41.700	41.700	9,489,902
2023-03-16	42.300	43.300	41.500	42.600	42.600	7,053,488
2023-03-15	39.500	43.200	39.500	42.700	42.700	11,082,547
2023-03-14	39.150	41.050	38.400	38.750	38.750	8,161,059
2023-03-13	39.000	40.000	37.650	39.200	39.200	5,715,430
2023-03-10	38.500	39.600	37.600	38.850	38.850	8,080,588
2023-03-09	39.600	40.950	39.200	39.900	39.900	4,229,950
2023-03-08	41.500	42.000	39.400	39.900	39.900	8,001,000
2023-03-07	42.450	44.550	41.750	42.250	42.250	8,468,167
2023-03-06	41.700	42.650	41.100	42.450	42.450	4,795,260
2023-03-03	40.650	42.500	40.650	42.250	42.250	6,284,500
2023-03-02	40.150	41.050	39.600	40.650	40.650	3,189,710
2023-03-01	38.200	40.650	37.700	40.550	40.550	7,855,729
2023-02-28	37.850	38.700	37.800	38.100	38.100	7,440,605
2023-02-27	37.900	38.400	37.200	37.650	37.650	6,264,059
2023-02-24	39.450	40.000	38.100	38.400	38.400	6,883,809

← NewerPage 15 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.