Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	23.450	23.700	22.650	23.100	23.100	6,348,295
2023-11-10	23.750	23.800	22.800	23.200	23.200	10,464,812
2023-11-09	24.150	24.500	23.800	23.950	23.950	5,887,049
2023-11-08	24.400	24.950	23.850	24.150	24.150	11,839,073
2023-11-07	24.350	24.900	24.050	24.350	24.350	10,950,701
2023-11-06	23.200	24.850	23.200	24.450	24.450	29,521,867
2023-11-03	22.600	22.950	21.900	22.450	22.450	12,248,352
2023-11-02	22.850	23.350	22.350	22.750	22.750	6,349,854
2023-11-01	22.350	23.250	21.950	22.850	22.850	9,665,677
2023-10-31	22.250	23.400	21.700	22.700	22.700	17,056,569
2023-10-30	20.600	22.500	20.600	22.200	22.200	23,054,731
2023-10-27	19.720	21.300	19.660	20.900	20.900	12,785,479
2023-10-26	19.420	19.960	19.280	19.720	19.720	5,986,233
2023-10-25	20.000	20.500	19.700	19.820	19.820	8,492,030
2023-10-24	19.000	19.700	18.500	19.500	19.500	6,683,321
2023-10-20	19.360	19.420	18.900	19.060	19.060	4,693,120
2023-10-19	19.760	19.980	19.140	19.420	19.420	4,971,500
2023-10-18	21.350	21.350	19.700	19.760	19.760	9,452,100
2023-10-17	21.300	21.450	20.850	21.100	21.100	3,413,513
2023-10-16	21.600	22.300	20.550	20.700	20.700	7,287,626
2023-10-13	21.300	21.900	20.850	21.600	21.600	4,565,513
2023-10-12	21.450	21.950	21.450	21.750	21.750	4,044,553
2023-10-11	20.550	21.800	20.550	21.400	21.400	10,911,358
2023-10-10	20.900	21.550	20.550	20.550	20.550	7,038,000
2023-10-09	20.400	20.900	20.350	20.700	20.700	3,509,004
2023-10-06	20.000	20.500	20.000	20.300	20.300	1,168,000
2023-10-05	19.900	20.200	19.640	19.940	19.940	1,121,400
2023-10-04	20.200	20.200	19.800	20.000	20.000	2,222,000
2023-10-03	20.500	20.500	19.560	20.300	20.300	1,867,000
2023-09-29	21.100	21.100	20.300	20.650	20.650	1,810,000
2023-09-28	20.650	21.350	20.400	20.900	20.900	6,246,424
2023-09-27	19.720	22.000	19.720	20.850	20.850	20,333,039
2023-09-26	19.620	19.800	19.340	19.460	19.460	3,180,423
2023-09-25	19.820	20.150	19.580	19.640	19.640	4,281,001
2023-09-22	19.120	19.760	18.840	19.740	19.740	5,496,008
2023-09-21	19.720	19.720	19.240	19.300	19.300	5,491,087
2023-09-20	19.940	20.250	19.640	19.840	19.840	3,198,102
2023-09-19	19.840	20.450	19.840	20.250	20.250	5,157,602
2023-09-18	19.440	20.500	19.020	20.150	20.150	13,575,092
2023-09-15	19.100	19.860	18.780	19.440	19.440	8,112,048
2023-09-14	19.000	19.140	18.660	18.860	18.860	3,836,000
2023-09-13	19.020	19.060	18.740	18.960	18.960	2,585,954
2023-09-12	19.260	19.360	18.940	19.100	19.100	3,147,239
2023-09-11	18.120	19.640	17.900	19.160	19.160	12,392,787
2023-09-07	18.000	18.200	17.660	17.860	17.860	3,392,809
2023-09-06	18.480	18.540	18.020	18.200	18.200	3,043,054
2023-09-05	18.720	18.900	18.360	18.580	18.580	3,498,000
2023-09-04	18.780	18.880	18.300	18.720	18.720	3,971,106
2023-08-31	18.720	19.040	18.100	18.380	18.380	6,582,623
2023-08-30	19.300	19.480	18.720	18.820	18.820	4,622,827
2023-08-29	18.580	19.400	18.400	19.280	19.280	9,932,882
2023-08-28	18.800	19.280	18.360	18.600	18.600	5,998,254
2023-08-25	18.020	18.840	17.920	18.160	18.160	6,749,093
2023-08-24	18.280	18.640	18.000	18.140	18.140	9,772,000
2023-08-23	17.960	18.260	17.780	17.980	17.980	4,013,818
2023-08-22	17.800	18.240	17.440	18.060	18.060	5,167,092
2023-08-21	17.440	17.980	17.340	17.640	17.640	5,691,119
2023-08-18	18.240	18.680	17.580	17.620	17.620	10,976,000
2023-08-17	19.140	19.140	18.400	18.580	18.580	6,268,454
2023-08-16	19.220	19.700	18.920	19.140	19.140	5,414,810

← NewerPage 13 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.