Guangzhou Innogen Pharm Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.820	30.760	29.720	30.580	30.580	439,200
2025-10-30	30.020	30.200	29.100	29.800	29.800	429,400
2025-10-28	30.100	31.280	29.700	30.160	30.160	229,300
2025-10-27	32.400	33.600	29.940	30.000	30.000	543,800
2025-10-24	32.580	33.500	31.700	31.700	31.700	226,400
2025-10-23	33.580	34.860	32.300	33.200	33.200	217,000
2025-10-22	34.520	35.200	33.500	33.620	33.620	226,400
2025-10-21	35.500	36.000	33.600	34.500	34.500	434,400
2025-10-20	35.960	37.840	34.600	35.000	35.000	386,800
2025-10-17	35.340	37.500	35.340	35.940	35.940	446,000
2025-10-16	34.340	36.000	34.340	35.340	35.340	428,800
2025-10-15	34.020	35.000	33.020	34.360	34.360	430,620
2025-10-14	36.520	36.520	33.300	33.300	33.300	361,800
2025-10-13	35.000	36.840	34.800	35.760	35.760	436,600
2025-10-10	39.340	39.340	36.400	36.620	36.620	297,800
2025-10-09	39.520	40.080	39.100	39.320	39.320	349,400
2025-10-08	41.500	41.500	39.200	39.500	39.500	308,800
2025-10-06	40.680	43.000	40.680	41.500	41.500	469,000
2025-10-03	39.880	42.300	39.000	40.640	40.640	501,000
2025-10-02	39.420	40.700	39.420	39.880	39.880	525,500
2025-09-30	41.040	41.040	39.000	39.320	39.320	419,320
2025-09-29	41.840	41.980	40.800	41.040	41.040	461,600
2025-09-26	41.820	42.180	41.000	41.840	41.840	458,000
2025-09-25	42.200	42.800	41.640	41.780	41.780	462,000
2025-09-24	41.500	42.260	41.020	42.200	42.200	471,600
2025-09-23	42.500	42.500	41.200	41.600	41.600	472,600
2025-09-22	42.120	43.380	41.180	42.140	42.140	467,000
2025-09-19	43.500	43.500	41.780	42.100	42.100	504,600
2025-09-18	45.120	45.480	42.520	43.500	43.500	503,934
2025-09-17	45.500	45.500	43.940	45.120	45.120	479,200
2025-09-16	44.340	47.400	44.300	45.420	45.420	1,031,400
2025-09-15	45.000	45.200	42.700	44.340	44.340	457,600
2025-09-12	43.940	44.680	42.020	44.560	44.560	613,200
2025-09-11	43.500	44.000	42.080	42.420	42.420	496,400
2025-09-10	46.920	47.080	43.840	44.300	44.300	499,600
2025-09-09	45.400	46.920	44.740	46.900	46.900	866,870
2025-09-08	42.040	45.400	41.460	45.400	45.400	889,430
2025-09-05	40.820	41.800	40.340	41.460	41.460	463,200
2025-09-04	42.160	42.780	40.500	40.820	40.820	462,200
2025-09-03	41.500	43.080	40.080	42.160	42.160	484,600
2025-09-02	41.980	42.500	40.100	41.600	41.600	469,880
2025-09-01	43.040	44.480	41.400	41.980	41.980	513,000
2025-08-29	44.060	45.820	44.060	44.480	44.480	467,800
2025-08-28	46.960	46.960	43.620	44.080	44.080	893,904
2025-08-27	50.500	50.500	46.320	47.440	47.440	1,241,840
2025-08-26	51.500	51.700	50.500	50.500	50.500	623,400
2025-08-25	53.000	53.000	51.100	52.600	52.600	674,600
2025-08-22	53.000	53.000	51.000	53.000	53.000	572,000
2025-08-21	53.200	53.200	50.500	53.000	53.000	603,948
2025-08-20	53.850	53.900	50.050	52.500	52.500	1,387,170
2025-08-19	53.000	56.000	53.000	53.850	53.850	1,704,061
2025-08-18	57.550	58.600	51.100	52.600	52.600	2,338,680
2025-08-15	72.000	74.000	49.500	57.250	57.250	16,217,295

← NewerPage 5 of 5 · 293 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.