Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	33.600	34.000	32.050	32.800	32.800	6,918,300
2022-08-26	33.500	35.500	33.300	34.900	34.900	9,249,500
2022-08-25	32.250	33.750	31.700	33.600	33.600	5,652,038
2022-08-24	32.250	32.350	31.600	31.900	31.900	5,534,133
2022-08-23	32.350	32.950	31.900	32.150	32.150	4,006,387
2022-08-22	32.800	33.500	32.200	32.950	32.950	5,731,979
2022-08-19	33.500	34.200	33.000	33.100	33.100	5,471,552
2022-08-18	35.700	35.700	33.400	34.050	34.050	8,221,939
2022-08-17	36.600	36.950	34.650	35.000	35.000	5,961,805
2022-08-16	37.050	37.800	35.200	36.250	36.250	8,432,024
2022-08-15	36.500	37.400	36.000	36.700	36.700	3,923,743
2022-08-12	36.650	37.500	35.850	36.500	36.500	6,063,220
2022-08-11	34.900	37.000	34.400	36.750	36.750	10,126,300
2022-08-10	35.000	35.350	33.550	33.800	33.800	6,221,400
2022-08-09	36.850	37.200	35.200	35.350	35.350	8,475,426
2022-08-08	35.700	37.950	35.200	36.700	36.700	15,568,023
2022-08-05	34.950	36.500	34.500	35.800	35.800	26,583,167
2022-08-04	32.350	33.350	31.300	32.850	32.850	15,145,221
2022-08-03	32.950	33.050	31.650	31.950	31.950	10,519,294
2022-08-02	32.350	32.950	31.750	32.450	32.450	8,577,768
2022-08-01	33.000	33.000	31.200	32.750	32.750	8,953,193
2022-07-29	34.000	34.400	31.800	32.750	32.750	9,251,000
2022-07-28	33.900	34.450	33.600	33.850	33.850	4,612,593
2022-07-27	34.300	34.350	32.950	33.400	33.400	5,886,980
2022-07-26	34.550	35.200	33.600	34.150	34.150	5,219,067
2022-07-25	34.400	34.700	32.600	34.550	34.550	7,248,009
2022-07-22	37.950	37.950	34.850	34.850	34.850	6,169,026
2022-07-21	37.200	37.700	36.750	37.150	37.150	6,105,210
2022-07-20	36.600	37.950	36.550	36.900	36.900	10,503,849
2022-07-19	36.150	36.650	35.050	35.400	35.400	9,012,401
2022-07-18	37.200	37.200	35.300	36.150	36.150	8,017,038
2022-07-15	38.500	38.600	36.600	36.850	36.850	12,029,809
2022-07-14	36.850	39.500	36.650	38.500	38.500	17,211,282
2022-07-13	35.500	37.650	35.500	36.350	36.350	14,018,449
2022-07-12	36.000	37.300	34.850	35.900	35.900	18,673,201
2022-07-11	36.800	37.500	35.250	36.450	36.450	20,827,831
2022-07-08	38.000	38.800	35.850	36.800	36.800	15,567,757
2022-07-07	37.700	38.200	36.500	37.750	37.750	8,827,052
2022-07-06	40.000	41.000	36.400	38.150	38.150	28,119,173
2022-07-05	38.300	39.200	37.300	38.950	38.950	15,731,280
2022-07-04	34.700	38.200	34.650	38.000	38.000	21,984,781
2022-06-30	34.100	36.050	34.100	34.900	34.900	22,101,673
2022-06-29	36.550	36.550	33.450	34.050	34.050	15,973,190
2022-06-28	35.850	37.700	34.450	37.000	37.000	15,298,445
2022-06-27	36.550	37.550	34.550	35.500	35.500	25,974,872
2022-06-24	32.400	36.750	32.400	36.150	36.150	33,823,925
2022-06-23	30.300	32.700	30.300	32.300	32.300	14,463,600
2022-06-22	30.800	32.200	30.350	30.500	30.500	19,653,733
2022-06-21	27.550	31.300	26.700	30.600	30.600	26,050,902
2022-06-20	26.950	28.100	26.750	26.950	26.950	8,037,500
2022-06-17	25.800	27.250	25.250	26.900	26.900	9,954,915
2022-06-16	26.800	27.350	25.250	25.550	25.550	9,223,495
2022-06-15	27.200	27.750	26.100	26.300	26.300	7,430,872
2022-06-14	25.200	27.300	25.100	26.500	26.500	9,633,110
2022-06-13	25.800	26.500	25.450	25.800	25.800	9,548,748
2022-06-10	27.050	27.400	26.150	26.750	26.750	15,863,007
2022-06-09	28.350	29.200	27.200	27.950	27.950	11,624,372
2022-06-08	26.400	28.450	26.150	28.100	28.100	21,937,660
2022-06-07	25.650	26.400	24.900	25.400	25.400	9,018,217
2022-06-06	24.300	26.350	24.150	26.050	26.050	14,428,864

← NewerPage 18 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.