Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	29.250	29.950	28.250	29.100	29.100	6,511,600
2022-11-22	30.800	31.650	29.050	29.500	29.500	6,785,721
2022-11-21	31.050	31.700	29.550	31.350	31.350	11,014,009
2022-11-18	34.450	34.500	32.150	32.450	32.450	12,533,841
2022-11-17	34.100	34.400	32.550	33.950	33.950	8,089,069
2022-11-16	34.800	35.650	33.800	34.400	34.400	10,782,304
2022-11-15	34.300	34.900	32.300	34.900	34.900	12,311,053
2022-11-14	34.450	34.500	33.050	34.100	34.100	21,756,804
2022-11-11	34.000	34.200	32.200	32.850	32.850	14,613,124
2022-11-10	31.600	32.500	30.950	31.200	31.200	6,041,000
2022-11-09	33.350	33.600	31.550	31.850	31.850	11,096,267
2022-11-08	33.500	34.250	32.350	33.350	33.350	10,576,174
2022-11-07	30.450	33.300	30.200	33.050	33.050	14,055,453
2022-11-04	30.050	32.300	29.800	31.550	31.550	20,962,607
2022-11-03	28.200	30.600	28.200	30.150	30.150	17,499,868
2022-11-02	26.900	30.100	25.450	29.600	29.600	26,290,256
2022-11-01	28.650	29.500	26.850	27.600	27.600	26,945,084
2022-10-31	27.200	29.200	26.850	27.800	27.800	19,885,637
2022-10-28	29.050	29.550	27.000	27.050	27.050	14,039,750
2022-10-27	30.000	30.650	28.550	28.900	28.900	10,739,585
2022-10-26	28.450	31.150	28.300	29.650	29.650	22,411,045
2022-10-25	27.150	29.300	26.200	28.300	28.300	20,116,306
2022-10-24	30.100	31.100	26.600	27.150	27.150	24,719,255
2022-10-21	28.300	30.950	28.200	30.200	30.200	23,201,791
2022-10-20	27.500	29.300	26.500	28.200	28.200	15,504,776
2022-10-19	29.000	29.750	28.200	28.400	28.400	15,269,088
2022-10-18	26.250	30.000	25.450	29.500	29.500	26,055,201
2022-10-17	24.900	26.900	24.900	25.700	25.700	19,824,009
2022-10-14	23.100	26.150	22.850	25.200	25.200	16,771,991
2022-10-13	22.450	23.600	22.000	22.300	22.300	8,951,345
2022-10-12	22.650	22.950	21.200	22.000	22.000	9,093,377
2022-10-11	23.500	23.500	21.600	22.650	22.650	7,619,100
2022-10-10	24.050	24.350	22.700	22.950	22.950	7,724,512
2022-10-07	24.950	24.950	23.800	24.400	24.400	4,383,035
2022-10-06	26.150	26.150	25.000	25.200	25.200	4,463,500
2022-10-05	25.800	26.450	25.650	26.200	26.200	5,288,309
2022-10-03	24.150	25.200	23.700	24.550	24.550	3,688,512
2022-09-30	25.800	25.800	24.350	24.450	24.450	3,380,279
2022-09-29	25.250	26.300	24.600	25.000	25.000	6,659,033
2022-09-28	25.700	25.700	24.500	24.800	24.800	5,149,758
2022-09-27	23.900	26.050	23.300	25.750	25.750	9,255,280
2022-09-26	23.400	24.800	23.250	23.900	23.900	11,159,976
2022-09-23	25.350	25.350	23.950	24.050	24.050	7,275,935
2022-09-22	24.750	25.550	24.200	25.400	25.400	6,883,061
2022-09-21	26.300	26.300	24.950	25.100	25.100	5,627,414
2022-09-20	25.850	26.300	25.400	25.950	25.950	5,408,000
2022-09-19	26.900	26.950	25.250	25.650	25.650	9,399,019
2022-09-16	27.850	28.250	27.050	27.150	27.150	6,789,149
2022-09-15	28.100	28.900	27.350	27.850	27.850	6,442,792
2022-09-14	27.900	28.450	27.350	28.050	28.050	5,059,459
2022-09-13	29.650	29.900	28.300	28.600	28.600	7,684,931
2022-09-09	27.600	29.400	27.200	29.000	29.000	9,596,033
2022-09-08	29.250	29.350	26.900	27.150	27.150	12,716,443
2022-09-07	29.250	29.250	27.800	28.950	28.950	9,152,493
2022-09-06	29.850	30.400	28.500	29.250	29.250	11,779,180
2022-09-05	31.400	31.600	29.100	29.900	29.900	9,934,548
2022-09-02	32.300	33.400	31.400	31.600	31.600	5,111,047
2022-09-01	32.550	34.050	32.450	32.900	32.900	4,425,724
2022-08-31	31.700	33.750	31.700	33.450	33.450	7,799,500
2022-08-30	32.700	32.800	31.400	32.750	32.750	4,920,382

← NewerPage 17 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.