Guangzhou Innogen Pharm Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.850 | 7.870 | 7.290 | 7.400 | 7.400 | 735,800 |
| 2026-07-28 | 7.750 | 7.850 | 7.380 | 7.480 | 7.480 | 573,000 |
| 2026-07-27 | 7.580 | 7.830 | 7.460 | 7.750 | 7.750 | 670,000 |
| 2026-07-24 | 8.010 | 8.010 | 7.530 | 7.590 | 7.590 | 849,000 |
| 2026-07-23 | 8.100 | 8.420 | 8.000 | 8.040 | 8.040 | 880,600 |
| 2026-07-22 | 8.400 | 8.670 | 8.210 | 8.340 | 8.340 | 909,800 |
| 2026-07-21 | 8.190 | 8.520 | 7.590 | 8.510 | 8.510 | 2,734,800 |
| 2026-07-20 | 7.530 | 8.350 | 7.530 | 8.140 | 8.140 | 3,275,400 |
| 2026-07-17 | 8.300 | 8.350 | 7.220 | 7.520 | 7.520 | 3,278,600 |
| 2026-07-16 | 8.680 | 8.850 | 8.280 | 8.350 | 8.350 | 2,213,400 |
| 2026-07-15 | 8.240 | 9.170 | 8.220 | 8.620 | 8.620 | 6,546,800 |
| 2026-07-14 | 8.300 | 8.850 | 7.920 | 8.110 | 8.110 | 2,941,400 |
| 2026-07-13 | 8.010 | 8.780 | 7.760 | 8.250 | 8.250 | 4,015,400 |
| 2026-07-10 | 7.890 | 8.560 | 7.450 | 7.990 | 7.990 | 3,834,200 |
| 2026-07-09 | 7.650 | 7.960 | 7.360 | 7.960 | 7.960 | 742,400 |
| 2026-07-08 | 8.310 | 8.310 | 7.610 | 7.670 | 7.670 | 1,177,400 |
| 2026-07-07 | 8.490 | 8.490 | 7.720 | 8.090 | 8.090 | 1,597,400 |
| 2026-07-06 | 8.160 | 8.940 | 7.880 | 8.240 | 8.240 | 2,669,600 |
| 2026-07-03 | 7.830 | 8.260 | 7.800 | 8.080 | 8.080 | 1,550,200 |
| 2026-07-02 | 7.300 | 7.880 | 7.260 | 7.790 | 7.790 | 3,328,000 |
| 2026-06-30 | 7.740 | 7.840 | 7.060 | 7.090 | 7.090 | 2,079,400 |
| 2026-06-29 | 6.840 | 7.930 | 6.840 | 7.740 | 7.740 | 5,242,680 |
| 2026-06-26 | 7.280 | 7.280 | 6.730 | 6.830 | 6.830 | 2,047,600 |
| 2026-06-25 | 7.430 | 7.650 | 7.030 | 7.130 | 7.130 | 1,890,400 |
| 2026-06-24 | 8.300 | 9.150 | 7.340 | 7.420 | 7.420 | 8,933,000 |
| 2026-06-23 | 7.800 | 9.360 | 7.800 | 7.960 | 7.960 | 12,846,400 |
| 2026-06-22 | 7.610 | 7.870 | 7.150 | 7.840 | 7.840 | 3,199,000 |
| 2026-06-18 | 8.080 | 8.590 | 7.540 | 7.540 | 7.540 | 4,559,600 |
| 2026-06-17 | 8.190 | 8.650 | 7.870 | 8.140 | 8.140 | 2,624,800 |
| 2026-06-16 | 8.610 | 8.710 | 8.030 | 8.070 | 8.070 | 1,675,600 |
| 2026-06-15 | 8.200 | 8.920 | 8.200 | 8.610 | 8.610 | 1,714,400 |
| 2026-06-12 | 8.380 | 8.690 | 8.290 | 8.380 | 8.380 | 2,090,000 |
| 2026-06-11 | 8.620 | 8.660 | 8.140 | 8.380 | 8.380 | 2,713,200 |
| 2026-06-10 | 8.600 | 9.640 | 8.110 | 8.620 | 8.620 | 9,450,800 |
| 2026-06-09 | 9.430 | 9.430 | 8.500 | 8.520 | 8.520 | 2,935,800 |
| 2026-06-08 | 9.990 | 10.380 | 9.320 | 9.330 | 9.330 | 4,198,600 |
| 2026-06-05 | 10.200 | 10.930 | 9.970 | 10.000 | 10.000 | 7,042,400 |
| 2026-06-04 | 10.570 | 10.850 | 9.820 | 9.960 | 9.960 | 4,829,800 |
| 2026-06-03 | 10.190 | 11.840 | 9.730 | 10.380 | 10.380 | 11,777,970 |
| 2026-06-02 | 10.210 | 10.520 | 9.850 | 10.020 | 10.020 | 2,165,000 |
| 2026-06-01 | 11.450 | 11.450 | 10.310 | 10.320 | 10.320 | 2,750,800 |
| 2026-05-29 | 11.560 | 11.920 | 11.010 | 11.120 | 11.120 | 3,497,400 |
| 2026-05-28 | 11.980 | 12.740 | 11.210 | 11.370 | 11.370 | 2,553,400 |
| 2026-05-27 | 11.800 | 12.300 | 11.150 | 11.840 | 11.840 | 3,824,200 |
| 2026-05-26 | 12.200 | 12.410 | 11.550 | 11.960 | 11.960 | 2,198,200 |
| 2026-05-22 | 12.040 | 12.800 | 11.840 | 12.150 | 12.150 | 4,524,200 |
| 2026-05-21 | 13.720 | 13.770 | 11.800 | 12.100 | 12.100 | 6,446,200 |
| 2026-05-20 | 14.380 | 15.450 | 13.520 | 13.610 | 13.610 | 11,363,400 |
| 2026-05-19 | 12.380 | 18.910 | 12.160 | 14.340 | 14.340 | 46,944,801 |
| 2026-05-18 | 12.680 | 13.600 | 11.280 | 12.040 | 12.040 | 5,930,600 |
| 2026-05-15 | 13.680 | 13.880 | 12.180 | 12.360 | 12.360 | 2,325,600 |
| 2026-05-14 | 14.690 | 14.730 | 13.620 | 13.650 | 13.650 | 2,021,000 |
| 2026-05-13 | 15.350 | 16.080 | 14.150 | 14.470 | 14.470 | 3,996,800 |
| 2026-05-12 | 16.000 | 16.550 | 14.920 | 15.250 | 15.250 | 8,766,800 |
| 2026-05-11 | 13.080 | 18.700 | 12.600 | 16.700 | 16.700 | 26,391,801 |
| 2026-05-08 | 12.750 | 13.160 | 12.160 | 12.650 | 12.650 | 1,514,200 |
| 2026-05-07 | 13.480 | 13.930 | 12.330 | 12.480 | 12.480 | 1,179,200 |
| 2026-05-06 | 14.140 | 14.260 | 13.230 | 13.310 | 13.310 | 458,600 |
| 2026-05-05 | 14.000 | 14.270 | 13.670 | 14.140 | 14.140 | 77,100 |
| 2026-05-04 | 14.000 | 14.310 | 14.000 | 14.180 | 14.180 | 189,200 |
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.