Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	13.840	13.860	13.400	13.520	13.520	8,143,850
2024-02-07	14.120	14.560	13.500	13.660	13.660	12,474,117
2024-02-06	13.160	14.120	12.940	14.000	14.000	12,618,604
2024-02-05	13.080	13.200	12.560	12.820	12.820	10,287,075
2024-02-02	14.060	14.500	12.660	12.840	12.840	25,430,881
2024-02-01	13.060	14.140	12.640	14.100	14.100	22,039,190
2024-01-31	13.600	13.680	12.860	12.960	12.960	14,913,885
2024-01-30	14.020	14.220	13.480	13.600	13.600	11,344,569
2024-01-29	14.920	15.000	13.800	14.000	14.000	16,993,245
2024-01-26	16.520	16.620	13.040	14.440	14.440	44,469,199
2024-01-25	16.300	16.700	15.980	16.520	16.520	6,735,174
2024-01-24	16.220	16.440	15.500	16.260	16.260	18,710,486
2024-01-23	15.500	16.200	15.240	15.500	15.500	13,271,623
2024-01-22	16.580	16.600	15.220	15.420	15.420	18,072,757
2024-01-19	16.960	17.400	16.360	16.500	16.500	10,845,071
2024-01-18	17.200	17.560	16.880	17.320	17.320	9,982,206
2024-01-17	18.140	18.280	17.020	17.180	17.180	11,666,872
2024-01-16	18.140	18.760	18.000	18.300	18.300	10,448,000
2024-01-15	18.040	18.040	18.040	18.040	18.040	0
2024-01-12	18.680	18.880	18.000	18.100	18.100	6,592,417
2024-01-11	17.940	18.940	17.900	18.760	18.760	14,788,000
2024-01-10	17.760	17.900	17.400	17.720	17.720	9,123,884
2024-01-09	17.300	17.920	17.260	17.460	17.460	7,640,347
2024-01-08	17.780	17.900	17.060	17.120	17.120	8,575,213
2024-01-05	18.260	18.260	17.520	17.660	17.660	9,777,922
2024-01-04	18.560	18.660	17.940	18.340	18.340	8,298,045
2024-01-03	18.900	19.100	18.340	18.480	18.480	8,313,273
2024-01-02	19.840	19.840	18.860	19.020	19.020	6,150,333
2023-12-29	19.940	20.200	19.520	19.860	19.860	4,597,840
2023-12-28	19.580	20.150	19.340	19.780	19.780	5,329,152
2023-12-27	19.500	19.800	19.100	19.600	19.600	5,384,245
2023-12-22	19.620	19.620	18.500	19.120	19.120	10,357,214
2023-12-21	19.880	20.150	19.520	19.640	19.640	5,335,581
2023-12-20	20.450	20.450	19.960	20.100	20.100	3,117,661
2023-12-19	20.700	20.700	19.880	20.250	20.250	5,072,504
2023-12-18	20.650	20.950	20.300	20.500	20.500	4,689,497
2023-12-15	21.400	21.600	20.850	21.000	21.000	6,001,806
2023-12-14	20.600	21.800	20.600	21.200	21.200	12,517,700
2023-12-13	20.250	20.900	20.100	20.600	20.600	6,668,192
2023-12-12	20.150	20.950	19.900	20.250	20.250	9,647,276
2023-12-11	20.000	20.100	19.400	19.940	19.940	9,242,761
2023-12-08	20.250	20.750	19.920	20.200	20.200	5,270,000
2023-12-07	20.050	20.350	19.360	20.250	20.250	9,006,910
2023-12-06	20.500	20.800	19.940	20.200	20.200	7,630,442
2023-12-05	20.150	20.800	19.660	20.350	20.350	9,129,081
2023-12-04	21.250	21.500	19.840	20.000	20.000	19,558,338
2023-12-01	21.750	22.050	21.400	21.500	21.500	5,320,175
2023-11-30	22.000	22.250	20.700	21.700	21.700	21,166,176
2023-11-29	22.750	22.950	21.650	21.850	21.850	17,682,163
2023-11-28	22.800	23.600	22.550	23.250	23.250	7,646,311
2023-11-27	22.800	23.000	22.350	22.750	22.750	5,675,175
2023-11-24	22.800	23.250	22.450	22.600	22.600	4,574,251
2023-11-23	22.250	23.250	22.100	23.150	23.150	11,273,804
2023-11-22	22.300	22.400	21.550	21.900	21.900	13,928,112
2023-11-21	23.500	23.550	22.150	22.700	22.700	13,940,458
2023-11-20	23.850	24.350	23.150	23.850	23.850	7,827,787
2023-11-17	22.750	23.800	22.500	23.650	23.650	9,224,586
2023-11-16	23.500	23.750	22.200	22.850	22.850	10,836,108
2023-11-15	24.100	24.500	23.000	23.500	23.500	10,416,420
2023-11-14	23.250	23.950	22.850	23.700	23.700	12,133,547

← NewerPage 12 of 21 · 1,229 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.