Guangzhou Innogen Pharm Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.220 | 3.295 | 3.130 | 3.275 | 3.275 | 2,160,600 |
| 2026-10-22 | 3.515 | 3.520 | 3.150 | 3.200 | 3.200 | 6,854,600 |
| 2026-10-21 | 3.435 | 3.555 | 3.435 | 3.515 | 3.515 | 2,593,600 |
| 2026-10-20 | 3.650 | 3.685 | 3.410 | 3.415 | 3.415 | 3,946,800 |
| 2026-10-16 | 3.750 | 3.855 | 3.590 | 3.645 | 3.645 | 10,426,400 |
| 2026-10-15 | 3.695 | 3.870 | 3.645 | 3.645 | 3.645 | 3,779,000 |
| 2026-10-14 | 3.850 | 3.970 | 3.755 | 3.810 | 3.810 | 6,983,200 |
| 2026-10-13 | 3.955 | 3.955 | 3.720 | 3.760 | 3.760 | 4,320,000 |
| 2026-10-12 | 3.700 | 3.950 | 3.620 | 3.940 | 3.940 | 10,004,600 |
| 2026-10-09 | 3.615 | 3.640 | 3.505 | 3.600 | 3.600 | 3,926,800 |
| 2026-10-08 | 3.680 | 3.820 | 3.525 | 3.620 | 3.620 | 5,584,000 |
| 2026-10-07 | 3.570 | 3.595 | 3.500 | 3.520 | 3.520 | 627,400 |
| 2026-10-06 | 3.625 | 3.750 | 3.620 | 3.660 | 3.660 | 306,400 |
| 2026-10-05 | 3.730 | 3.730 | 3.585 | 3.615 | 3.615 | 342,200 |
| 2026-10-02 | 3.810 | 3.850 | 3.575 | 3.730 | 3.730 | 363,600 |
| 2026-09-30 | 3.890 | 3.940 | 3.770 | 3.850 | 3.850 | 4,318,800 |
| 2026-09-29 | 3.725 | 3.780 | 3.600 | 3.775 | 3.775 | 4,392,200 |
| 2026-09-28 | 3.905 | 4.095 | 3.600 | 3.610 | 3.610 | 9,337,733 |
| 2026-09-25 | 3.855 | 3.915 | 3.730 | 3.865 | 3.865 | 806,400 |
| 2026-09-24 | 4.235 | 4.420 | 3.880 | 3.915 | 3.915 | 18,315,844 |
| 2026-09-23 | 3.885 | 4.130 | 3.875 | 4.125 | 4.125 | 15,944,000 |
| 2026-09-22 | 4.245 | 4.245 | 3.880 | 3.880 | 3.880 | 11,807,400 |
| 2026-09-21 | 3.905 | 4.465 | 3.890 | 4.145 | 4.145 | 32,959,000 |
| 2026-09-18 | 3.870 | 3.950 | 3.840 | 3.850 | 3.850 | 5,366,290 |
| 2026-09-17 | 3.800 | 3.905 | 3.650 | 3.840 | 3.840 | 6,664,400 |
| 2026-09-16 | 4.080 | 4.125 | 3.780 | 3.785 | 3.785 | 10,732,600 |
| 2026-09-15 | 4.095 | 4.095 | 3.910 | 4.080 | 4.080 | 7,876,400 |
| 2026-09-14 | 4.050 | 4.145 | 3.890 | 4.045 | 4.045 | 12,836,800 |
| 2026-09-11 | 3.950 | 4.150 | 3.800 | 3.990 | 3.990 | 15,600,200 |
| 2026-09-10 | 3.785 | 3.970 | 3.630 | 3.940 | 3.940 | 19,157,932 |
| 2026-09-09 | 3.735 | 4.035 | 3.605 | 3.835 | 3.835 | 29,032,000 |
| 2026-09-08 | 3.475 | 3.765 | 3.465 | 3.695 | 3.695 | 25,860,801 |
| 2026-09-07 | 3.590 | 3.665 | 3.435 | 3.435 | 3.435 | 8,088,600 |
| 2026-09-04 | 3.505 | 3.765 | 3.505 | 3.595 | 3.595 | 9,741,405 |
| 2026-09-03 | 3.550 | 3.615 | 3.460 | 3.600 | 3.600 | 11,073,400 |
| 2026-09-02 | 3.750 | 3.840 | 3.500 | 3.525 | 3.525 | 9,889,600 |
| 2026-09-01 | 3.650 | 3.735 | 3.600 | 3.735 | 3.735 | 7,247,600 |
| 2026-08-31 | 3.800 | 3.800 | 3.605 | 3.635 | 3.635 | 5,391,344 |
| 2026-08-28 | 3.905 | 3.975 | 3.785 | 3.795 | 3.795 | 5,702,800 |
| 2026-08-27 | 4.040 | 4.050 | 3.775 | 3.870 | 3.870 | 9,245,600 |
| 2026-08-26 | 4.080 | 4.190 | 3.950 | 4.020 | 4.020 | 8,985,600 |
| 2026-08-25 | 4.090 | 4.155 | 3.880 | 4.035 | 4.035 | 8,965,200 |
| 2026-08-24 | 4.055 | 4.165 | 3.895 | 4.065 | 4.065 | 5,140,600 |
| 2026-08-21 | 4.215 | 4.230 | 4.010 | 4.080 | 4.080 | 9,608,610 |
| 2026-08-20 | 4.360 | 4.450 | 4.195 | 4.210 | 4.210 | 10,770,400 |
| 2026-08-19 | 4.510 | 4.550 | 4.220 | 4.240 | 4.240 | 8,485,000 |
| 2026-08-18 | 4.830 | 4.855 | 4.370 | 4.490 | 4.490 | 11,391,608 |
| 2026-08-17 | 6.630 | 6.630 | 4.780 | 4.785 | 4.785 | 34,835,602 |
| 2026-08-14 | 7.290 | 7.290 | 6.610 | 6.610 | 6.610 | 2,984,400 |
| 2026-08-13 | 7.100 | 7.340 | 6.900 | 7.075 | 7.075 | 2,825,000 |
| 2026-08-12 | 7.200 | 7.350 | 7.050 | 7.100 | 7.100 | 1,202,600 |
| 2026-08-11 | 7.150 | 7.550 | 7.150 | 7.200 | 7.200 | 3,007,200 |
| 2026-08-10 | 7.890 | 7.920 | 7.025 | 7.120 | 7.120 | 6,791,600 |
| 2026-08-07 | 7.220 | 7.805 | 7.125 | 7.600 | 7.600 | 3,623,000 |
| 2026-08-06 | 7.365 | 7.890 | 7.120 | 7.220 | 7.220 | 1,898,600 |
| 2026-08-05 | 7.215 | 7.460 | 7.135 | 7.365 | 7.365 | 2,213,600 |
| 2026-08-04 | 7.095 | 8.430 | 7.015 | 7.245 | 7.245 | 8,187,200 |
| 2026-08-03 | 7.240 | 7.450 | 7.005 | 7.090 | 7.090 | 891,400 |
| 2026-07-31 | 7.120 | 7.350 | 7.120 | 7.260 | 7.260 | 382,400 |
| 2026-07-30 | 7.390 | 7.400 | 7.020 | 7.110 | 7.110 | 843,000 |
Page 1 of 5 · 293 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.