Guangzhou Innogen Pharm Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	32.020	32.380	28.840	30.080	30.080	3,611,400
2026-01-27	31.500	48.360	30.640	31.540	31.540	11,161,400
2026-01-26	31.620	31.680	30.520	30.520	30.520	237,400
2026-01-23	31.220	31.960	31.200	31.620	31.620	236,600
2026-01-22	31.020	31.780	30.800	31.220	31.220	217,200
2026-01-21	30.600	31.300	30.600	31.040	31.040	222,600
2026-01-20	31.060	31.060	30.160	30.680	30.680	222,600
2026-01-19	30.800	31.240	30.520	30.860	30.860	219,200
2026-01-16	32.000	32.780	30.860	30.980	30.980	410,800
2026-01-15	31.240	31.680	30.580	31.020	31.020	240,600
2026-01-14	31.940	33.200	30.900	31.240	31.240	444,800
2026-01-13	30.520	32.500	30.520	31.820	31.820	439,060
2026-01-12	31.020	31.240	30.000	31.080	31.080	522,000
2026-01-09	32.460	32.500	30.820	30.960	30.960	408,000
2026-01-08	31.360	32.460	31.060	31.800	31.800	318,200
2026-01-07	30.840	31.900	30.840	31.360	31.360	359,800
2026-01-06	30.800	31.480	30.660	30.800	30.800	185,000
2026-01-05	31.220	31.940	30.500	30.980	30.980	485,400
2026-01-02	30.640	31.480	30.240	30.420	30.420	106,800
2025-12-31	31.500	31.500	30.260	30.640	30.640	138,200
2025-12-30	31.820	31.820	30.700	31.020	31.020	191,000
2025-12-29	31.500	32.180	30.900	31.020	31.020	241,400
2025-12-24	31.680	32.400	31.620	32.180	32.180	148,000
2025-12-23	32.480	33.260	31.680	31.700	31.700	312,080
2025-12-22	33.000	33.000	31.840	32.480	32.480	302,400
2025-12-19	30.960	33.320	30.960	33.320	33.320	664,900
2025-12-18	31.280	31.740	30.500	30.940	30.940	395,000
2025-12-17	30.960	33.720	30.960	31.280	31.280	1,602,200
2025-12-16	32.800	33.420	30.760	30.940	30.940	892,800
2025-12-15	34.180	34.900	32.500	32.800	32.800	903,000
2025-12-12	36.300	37.540	33.260	34.180	34.180	2,561,600
2025-12-11	38.780	40.480	35.480	35.600	35.600	2,541,400
2025-12-10	32.160	40.500	30.220	38.320	38.320	6,206,510
2025-12-09	37.680	37.680	31.880	32.160	32.160	1,680,200
2025-12-08	44.900	44.900	37.500	37.700	37.700	1,398,909
2025-12-05	41.360	44.920	41.360	44.000	44.000	1,193,000
2025-12-04	39.240	41.660	39.240	41.340	41.340	484,400
2025-12-03	37.600	39.660	37.600	39.220	39.220	370,600
2025-12-02	39.620	41.100	37.600	37.840	37.840	398,600
2025-12-01	43.980	45.000	38.000	39.600	39.600	677,600
2025-11-28	43.780	44.480	40.460	43.940	43.940	462,400
2025-11-27	41.840	44.980	41.840	43.780	43.780	1,277,700
2025-11-26	40.000	42.380	38.600	41.840	41.840	832,160
2025-11-25	38.000	41.760	38.000	39.820	39.820	768,200
2025-11-24	29.100	38.600	29.100	37.980	37.980	1,157,450
2025-11-21	31.400	31.400	28.400	28.960	28.960	322,000
2025-11-20	31.820	32.780	31.100	31.560	31.560	438,800
2025-11-19	33.960	33.960	31.000	31.820	31.820	440,200
2025-11-18	34.500	34.540	32.960	33.960	33.960	433,400
2025-11-17	32.960	34.500	32.940	34.480	34.480	438,604
2025-11-14	32.220	33.380	31.100	32.960	32.960	435,000
2025-11-13	32.900	32.920	31.840	32.220	32.220	424,000
2025-11-12	31.580	33.460	31.580	32.940	32.940	430,800
2025-11-11	32.260	32.260	31.500	31.620	31.620	431,600
2025-11-10	30.040	32.500	30.040	32.300	32.300	457,800
2025-11-07	30.600	30.780	29.820	30.000	30.000	431,600
2025-11-06	29.700	31.900	29.700	30.600	30.600	433,200
2025-11-05	29.800	30.460	29.000	30.460	30.460	436,400
2025-11-04	30.600	30.600	29.700	30.000	30.000	432,800
2025-11-03	30.580	31.100	30.160	30.660	30.660	223,200

← NewerPage 4 of 5 · 245 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.