Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	24.700	24.700	23.500	24.300	24.300	5,040,500
2022-06-01	24.450	25.300	23.800	24.300	24.300	9,249,519
2022-05-31	22.950	24.400	22.400	24.350	24.350	22,524,866
2022-05-30	22.200	23.400	22.000	22.900	22.900	8,700,675
2022-05-27	22.900	23.100	21.400	21.800	21.800	6,522,200
2022-05-26	21.200	22.100	20.100	21.850	21.850	7,532,860
2022-05-25	20.650	21.400	20.450	21.150	21.150	5,031,111
2022-05-24	21.950	22.650	20.700	20.800	20.800	6,703,021
2022-05-23	22.850	22.950	22.000	22.550	22.550	4,990,381
2022-05-20	22.250	23.200	22.000	22.750	22.750	8,633,872
2022-05-19	20.050	21.750	20.050	21.600	21.600	9,415,899
2022-05-18	20.500	21.450	20.450	21.050	21.050	7,118,688
2022-05-17	19.360	20.850	19.360	20.800	20.800	9,917,419
2022-05-16	19.520	19.820	18.860	19.600	19.600	9,360,480
2022-05-13	19.280	19.540	18.360	18.640	18.640	17,626,057
2022-05-12	19.800	20.000	18.840	18.880	18.880	12,814,309
2022-05-11	19.440	21.700	19.320	20.350	20.350	13,004,000
2022-05-10	18.480	19.960	18.060	19.440	19.440	12,849,369
2022-05-06	20.100	20.400	19.320	19.640	19.640	14,161,654
2022-05-05	21.700	22.100	20.700	21.050	21.050	12,397,605
2022-05-04	23.200	23.400	20.550	21.000	21.000	9,216,136
2022-05-03	24.150	24.900	23.200	23.350	23.350	6,852,571
2022-04-29	25.800	25.850	23.500	25.150	25.150	7,137,686
2022-04-28	24.750	25.900	24.250	25.800	25.800	4,507,518
2022-04-27	23.150	24.650	22.450	24.300	24.300	10,046,728
2022-04-26	23.650	24.800	23.150	23.700	23.700	9,740,705
2022-04-25	25.200	25.700	23.350	23.500	23.500	8,993,352
2022-04-22	24.400	26.400	24.400	26.250	26.250	5,703,847
2022-04-21	25.600	25.950	24.500	25.500	25.500	11,537,100
2022-04-20	26.000	27.000	25.600	26.000	26.000	3,802,686
2022-04-19	27.150	27.450	25.850	26.200	26.200	6,327,646
2022-04-14	27.000	28.150	26.600	27.750	27.750	5,340,688
2022-04-13	26.600	27.100	25.250	26.600	26.600	5,567,500
2022-04-12	25.500	27.750	24.600	26.600	26.600	10,909,123
2022-04-11	28.400	28.400	25.900	26.100	26.100	8,235,341
2022-04-08	28.100	28.650	26.600	28.550	28.550	8,014,507
2022-04-07	29.850	29.850	27.700	27.900	27.900	8,048,796
2022-04-06	28.700	30.450	28.350	29.550	29.550	8,949,268
2022-04-04	27.200	29.300	27.050	29.050	29.050	5,398,723
2022-04-01	26.100	27.300	25.450	27.150	27.150	5,717,606
2022-03-31	31.500	31.500	26.950	26.950	26.950	10,016,450
2022-03-30	29.150	31.000	27.800	30.600	30.600	13,169,090
2022-03-29	27.150	28.700	27.150	28.550	28.550	11,772,190
2022-03-28	27.600	28.050	26.000	26.700	26.700	12,600,250
2022-03-25	30.800	31.450	27.250	27.600	27.600	12,245,000
2022-03-24	29.700	32.200	28.800	31.700	31.700	15,774,120
2022-03-23	27.600	30.750	27.500	29.300	29.300	16,346,550
2022-03-22	27.300	27.700	25.900	27.550	27.550	10,603,280
2022-03-21	28.450	28.450	26.850	27.350	27.350	8,950,889
2022-03-18	28.000	28.200	26.550	27.300	27.300	13,391,000
2022-03-17	28.100	28.900	26.600	28.550	28.550	24,012,699
2022-03-16	23.800	26.150	21.900	25.450	25.450	25,488,891
2022-03-15	21.550	25.850	21.350	22.500	22.500	31,897,980
2022-03-14	26.550	26.700	23.000	23.450	23.450	20,123,020
2022-03-11	26.500	27.550	24.600	27.150	27.150	17,588,881
2022-03-10	28.500	28.950	26.550	27.400	27.400	12,256,690
2022-03-09	29.700	29.850	26.500	27.200	27.200	16,317,800
2022-03-08	30.900	31.700	29.100	29.250	29.250	10,458,910
2022-03-07	30.950	31.350	29.000	30.900	30.900	8,508,319
2022-03-04	32.000	33.050	31.500	32.000	32.000	8,743,210

← NewerPage 19 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.