Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	39.500	40.600	39.300	39.350	39.350	3,281,905
2023-02-22	39.500	41.000	39.000	39.450	39.450	7,444,223
2023-02-21	41.750	41.750	40.300	40.500	40.500	3,904,975
2023-02-20	39.050	41.650	39.000	41.450	41.450	4,506,770
2023-02-17	40.350	40.600	39.500	39.700	39.700	6,299,957
2023-02-16	41.400	42.250	40.200	40.400	40.400	8,055,279
2023-02-15	43.050	43.350	40.600	41.450	41.450	8,055,252
2023-02-14	43.150	44.300	42.500	43.150	43.150	9,403,172
2023-02-13	42.350	43.600	42.000	43.200	43.200	4,104,858
2023-02-10	43.700	44.100	41.400	42.800	42.800	4,778,158
2023-02-09	42.300	43.400	41.900	43.200	43.200	7,749,029
2023-02-08	42.800	44.100	42.300	42.850	42.850	2,736,202
2023-02-07	42.900	44.400	42.400	43.100	43.100	5,362,558
2023-02-06	44.050	44.050	41.700	42.750	42.750	13,623,352
2023-02-03	45.300	47.250	45.200	45.600	45.600	6,940,904
2023-02-02	46.000	47.600	45.600	46.100	46.100	10,165,215
2023-02-01	43.000	45.550	42.650	45.450	45.450	11,652,078
2023-01-31	45.250	45.900	41.700	42.450	42.450	14,268,886
2023-01-30	47.150	47.800	44.350	44.850	44.850	15,146,144
2023-01-27	45.850	47.950	45.750	47.000	47.000	3,367,192
2023-01-26	43.650	46.250	43.400	46.200	46.200	5,378,738
2023-01-20	42.200	43.450	42.200	43.100	43.100	2,536,675
2023-01-19	40.650	43.300	40.500	42.500	42.500	3,685,159
2023-01-18	39.800	41.800	39.650	40.700	40.700	6,635,853
2023-01-17	41.200	41.900	39.950	40.500	40.500	11,233,866
2023-01-16	42.800	44.300	41.400	42.100	42.100	18,432,012
2023-01-13	39.600	42.400	38.600	42.150	42.150	18,584,159
2023-01-12	39.750	42.900	39.200	39.700	39.700	15,097,511
2023-01-11	37.600	41.250	37.450	39.950	39.950	13,972,389
2023-01-10	37.300	38.850	36.600	37.600	37.600	9,390,929
2023-01-09	34.500	37.700	34.500	37.450	37.450	12,059,116
2023-01-06	36.000	36.200	33.700	34.100	34.100	7,705,947
2023-01-05	35.600	36.350	35.000	35.750	35.750	9,950,472
2023-01-04	35.100	35.800	34.650	35.200	35.200	5,894,811
2023-01-03	33.850	35.150	32.500	35.000	35.000	6,835,232
2022-12-30	34.700	34.700	33.000	33.500	33.500	3,996,334
2022-12-29	33.000	34.600	33.000	34.350	34.350	4,878,500
2022-12-28	33.000	34.000	32.200	33.350	33.350	4,938,377
2022-12-23	31.600	32.850	31.000	32.700	32.700	3,309,261
2022-12-22	31.100	32.100	30.600	31.950	31.950	4,020,275
2022-12-21	31.150	31.800	30.600	30.950	30.950	2,642,597
2022-12-20	30.800	31.350	30.000	31.000	31.000	5,270,653
2022-12-19	32.650	33.100	30.850	31.350	31.350	5,257,316
2022-12-16	32.250	33.050	31.750	32.300	32.300	9,920,916
2022-12-15	33.400	33.700	31.950	32.450	32.450	5,463,048
2022-12-14	32.650	34.000	32.550	33.550	33.550	9,994,628
2022-12-13	32.300	33.500	31.400	32.350	32.350	7,883,968
2022-12-12	31.350	33.000	31.300	32.000	32.000	8,228,920
2022-12-09	30.500	32.500	30.500	32.250	32.250	13,466,134
2022-12-08	28.100	30.800	27.900	30.500	30.500	12,415,520
2022-12-07	28.550	30.250	27.600	27.600	27.600	16,560,126
2022-12-06	27.500	29.100	26.900	28.350	28.350	10,768,649
2022-12-05	28.550	28.800	26.500	27.750	27.750	26,045,939
2022-12-02	29.800	30.800	27.750	27.750	27.750	35,193,199
2022-12-01	31.500	32.300	28.950	29.650	29.650	13,882,758
2022-11-30	30.050	30.700	29.600	30.650	30.650	10,613,339
2022-11-29	29.000	30.200	28.700	30.050	30.050	9,272,142
2022-11-28	27.400	28.950	26.600	28.850	28.850	10,438,300
2022-11-25	28.850	28.850	27.700	28.000	28.000	7,355,427
2022-11-24	29.500	30.250	28.600	28.850	28.850	5,248,900

← NewerPage 16 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.