Innovent Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	33.950	34.650	32.950	33.400	33.400	5,212,886
2022-03-02	34.350	35.650	33.350	33.550	33.550	5,991,208
2022-03-01	36.200	37.950	34.700	35.150	35.150	9,770,544
2022-02-28	34.450	34.950	33.300	34.950	34.950	9,516,895
2022-02-25	33.750	35.600	33.450	34.950	34.950	13,714,310
2022-02-24	33.000	34.000	32.000	32.600	32.600	8,411,114
2022-02-23	32.950	34.700	31.800	34.200	34.200	7,382,325
2022-02-22	32.500	32.700	30.800	32.300	32.300	9,986,020
2022-02-21	34.000	35.200	32.500	32.750	32.750	8,444,783
2022-02-18	33.400	34.950	33.050	34.050	34.050	6,218,076
2022-02-17	34.000	34.750	32.850	34.350	34.350	11,164,100
2022-02-16	34.200	35.000	32.200	33.500	33.500	13,554,600
2022-02-15	28.900	33.800	28.700	33.450	33.450	25,147,570
2022-02-14	30.700	31.800	28.600	28.650	28.650	27,862,480
2022-02-11	32.800	35.150	30.050	31.600	31.600	36,644,289
2022-02-10	33.000	35.600	32.400	34.150	34.150	22,246,119
2022-02-09	33.200	33.500	31.650	32.200	32.200	13,018,940
2022-02-08	30.850	33.850	30.200	32.950	32.950	11,347,350
2022-02-07	31.950	34.050	31.300	31.650	31.650	15,768,000
2022-02-04	32.850	33.750	30.250	31.250	31.250	7,722,228
2022-01-31	31.500	33.050	29.500	32.700	32.700	4,738,820
2022-01-28	33.450	33.700	30.600	30.750	30.750	13,372,230
2022-01-27	35.900	35.900	32.000	33.450	33.450	20,362,660
2022-01-26	41.150	42.250	36.450	37.000	37.000	14,607,280
2022-01-25	40.300	42.950	39.650	40.900	40.900	8,161,000
2022-01-24	39.500	42.350	39.500	41.350	41.350	4,545,048
2022-01-21	42.950	43.200	41.400	41.800	41.800	5,736,781
2022-01-20	41.300	43.400	40.600	43.000	43.000	5,843,466
2022-01-19	40.950	42.200	40.350	41.100	41.100	4,373,577
2022-01-18	41.800	42.850	40.400	40.950	40.950	5,576,476
2022-01-17	43.350	44.750	41.200	41.600	41.600	6,514,840
2022-01-14	41.950	44.400	41.300	44.250	44.250	6,731,478
2022-01-13	46.400	47.000	42.500	42.750	42.750	8,346,003
2022-01-12	45.200	46.700	44.850	46.100	46.100	12,833,080
2022-01-11	41.550	45.750	41.450	44.500	44.500	13,576,680
2022-01-10	40.250	44.250	39.800	42.800	42.800	19,714,400
2022-01-07	40.050	42.400	39.250	40.200	40.200	17,040,279
2022-01-06	38.700	39.900	37.800	39.600	39.600	15,045,090
2022-01-05	40.350	40.950	37.100	39.950	39.950	18,004,840
2022-01-04	44.050	44.450	39.700	40.600	40.600	21,363,920
2022-01-03	49.500	49.500	43.850	44.050	44.050	4,576,615
2021-12-31	48.200	48.900	47.400	48.250	48.250	1,523,971
2021-12-30	47.450	47.500	46.200	47.100	47.100	2,734,621
2021-12-29	46.200	47.550	45.700	46.950	46.950	3,990,574
2021-12-28	48.900	49.500	45.000	46.200	46.200	15,572,200
2021-12-24	51.600	51.600	48.800	49.400	49.400	4,174,535
2021-12-23	50.300	51.900	49.800	50.550	50.550	3,730,852
2021-12-22	52.950	52.950	49.350	50.300	50.300	8,812,951
2021-12-21	51.750	53.700	50.000	53.300	53.300	8,961,782
2021-12-20	52.500	54.350	50.150	51.200	51.200	12,734,060
2021-12-17	60.000	60.600	49.900	53.950	53.950	27,093,539
2021-12-16	56.200	59.250	54.850	58.500	58.500	18,809,641
2021-12-15	63.250	63.500	53.150	56.650	56.650	19,510,420
2021-12-14	61.200	63.400	61.000	62.850	62.850	6,647,893
2021-12-13	66.600	66.700	61.900	62.550	62.550	7,628,132
2021-12-10	67.700	68.000	65.400	66.300	66.300	2,361,294
2021-12-09	66.350	68.050	66.000	67.850	67.850	4,095,578
2021-12-08	65.550	67.550	65.200	65.600	65.600	4,013,660
2021-12-07	62.500	65.250	61.600	64.700	64.700	7,542,370
2021-12-06	65.700	66.000	60.850	61.800	61.800	12,855,600

← NewerPage 20 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.