Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 67.300 | 68.450 | 65.200 | 66.400 | 66.400 | 17,215,650 |
| 2021-12-02 | 68.200 | 69.200 | 66.650 | 67.400 | 67.400 | 6,642,871 |
| 2021-12-01 | 69.050 | 70.450 | 68.200 | 68.200 | 68.200 | 5,125,388 |
| 2021-11-30 | 71.450 | 72.600 | 69.350 | 69.350 | 69.350 | 6,587,041 |
| 2021-11-29 | 73.050 | 74.750 | 70.400 | 71.200 | 71.200 | 3,572,567 |
| 2021-11-26 | 74.450 | 75.900 | 72.800 | 73.500 | 73.500 | 2,838,781 |
| 2021-11-25 | 73.850 | 75.000 | 73.350 | 74.700 | 74.700 | 2,106,715 |
| 2021-11-24 | 75.000 | 75.000 | 72.050 | 73.900 | 73.900 | 2,396,514 |
| 2021-11-23 | 75.700 | 76.450 | 73.000 | 73.000 | 73.000 | 5,440,052 |
| 2021-11-22 | 81.500 | 82.000 | 75.500 | 76.100 | 76.100 | 9,072,217 |
| 2021-11-19 | 77.800 | 81.450 | 77.100 | 80.300 | 80.300 | 5,188,057 |
| 2021-11-18 | 79.350 | 79.400 | 77.050 | 78.400 | 78.400 | 2,705,806 |
| 2021-11-17 | 78.150 | 80.600 | 78.050 | 79.950 | 79.950 | 7,250,527 |
| 2021-11-16 | 76.650 | 79.900 | 76.100 | 79.050 | 79.050 | 6,052,314 |
| 2021-11-15 | 76.050 | 76.950 | 75.150 | 76.050 | 76.050 | 2,164,881 |
| 2021-11-12 | 76.450 | 77.050 | 75.000 | 75.250 | 75.250 | 5,395,133 |
| 2021-11-11 | 81.000 | 81.350 | 74.900 | 75.300 | 75.300 | 13,375,620 |
| 2021-11-10 | 75.500 | 81.000 | 74.800 | 80.150 | 80.150 | 16,580,980 |
| 2021-11-09 | 70.800 | 76.850 | 70.800 | 76.500 | 76.500 | 13,614,120 |
| 2021-11-08 | 68.700 | 71.000 | 67.700 | 70.800 | 70.800 | 7,669,343 |
| 2021-11-05 | 67.400 | 69.800 | 67.300 | 69.000 | 69.000 | 3,609,192 |
| 2021-11-04 | 69.000 | 69.600 | 66.900 | 67.400 | 67.400 | 5,740,724 |
| 2021-11-03 | 67.000 | 68.950 | 66.500 | 68.000 | 68.000 | 2,929,212 |
| 2021-11-02 | 68.900 | 69.750 | 66.350 | 66.450 | 66.450 | 8,277,101 |
| 2021-11-01 | 69.450 | 69.800 | 67.700 | 68.900 | 68.900 | 5,956,554 |
| 2021-10-29 | 68.850 | 70.500 | 68.350 | 69.800 | 69.800 | 5,911,558 |
| 2021-10-28 | 69.650 | 70.550 | 67.250 | 69.700 | 69.700 | 5,737,071 |
| 2021-10-27 | 76.050 | 77.950 | 69.450 | 69.650 | 69.650 | 11,947,580 |
| 2021-10-26 | 76.950 | 77.500 | 75.350 | 76.000 | 76.000 | 3,213,365 |
| 2021-10-25 | 76.000 | 78.100 | 75.600 | 76.000 | 76.000 | 3,884,391 |
| 2021-10-22 | 76.350 | 77.600 | 75.300 | 76.650 | 76.650 | 2,740,387 |
| 2021-10-21 | 77.050 | 78.000 | 76.100 | 76.900 | 76.900 | 3,264,485 |
| 2021-10-20 | 78.150 | 78.500 | 76.000 | 77.300 | 77.300 | 2,593,769 |
| 2021-10-19 | 77.800 | 79.300 | 76.650 | 78.000 | 78.000 | 2,582,082 |
| 2021-10-18 | 75.500 | 78.000 | 74.200 | 77.750 | 77.750 | 3,786,773 |
← NewerPage 21 of 21 · 1,235 trading days
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.