Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.640	19.900	19.200	19.600	19.600	4,275,200
2023-08-14	19.640	20.050	19.220	19.940	19.940	3,867,400
2023-08-11	20.100	20.250	19.560	19.740	19.740	2,918,910
2023-08-10	19.920	20.300	19.640	20.050	20.050	4,069,074
2023-08-09	19.060	20.450	19.060	19.900	19.900	11,032,434
2023-08-08	18.880	19.760	18.560	19.360	19.360	9,042,266
2023-08-07	19.820	19.940	18.660	19.040	19.040	12,739,037
2023-08-04	19.980	20.350	19.620	20.100	20.100	4,920,471
2023-08-03	19.060	20.000	18.720	19.940	19.940	8,680,200
2023-08-02	20.300	20.550	19.020	19.160	19.160	14,707,231
2023-08-01	20.000	20.700	19.840	20.300	20.300	9,006,000
2023-07-31	20.700	21.600	19.960	19.960	19.960	15,537,920
2023-07-28	19.480	20.550	18.900	20.300	20.300	13,422,800
2023-07-27	19.500	19.780	19.160	19.480	19.480	6,716,216
2023-07-26	19.380	19.520	18.900	19.380	19.380	6,016,198
2023-07-25	19.360	19.520	18.540	19.140	19.140	9,514,629
2023-07-24	18.400	19.420	18.120	19.180	19.180	22,493,568
2023-07-21	16.980	18.860	16.980	18.440	18.440	36,391,000
2023-07-20	16.540	16.660	16.160	16.440	16.440	6,854,408
2023-07-19	16.500	16.600	16.160	16.380	16.380	6,309,483
2023-07-18	16.520	16.680	16.100	16.500	16.500	8,298,942
2023-07-14	17.220	17.540	16.200	16.300	16.300	28,932,400
2023-07-13	16.580	17.660	16.580	17.500	17.500	17,766,208
2023-07-12	17.000	17.120	16.240	16.400	16.400	12,384,451
2023-07-11	16.680	17.100	16.500	16.960	16.960	9,524,000
2023-07-10	16.720	17.000	16.280	16.400	16.400	8,021,031
2023-07-07	16.880	16.880	16.320	16.500	16.500	6,656,005
2023-07-06	17.020	17.180	16.600	16.620	16.620	11,272,050
2023-07-05	18.360	18.360	17.160	17.160	17.160	10,403,919
2023-07-04	17.880	18.500	16.920	18.380	18.380	17,178,752
2023-07-03	17.680	17.960	17.300	17.740	17.740	8,315,865
2023-06-30	17.860	18.020	17.480	17.600	17.600	6,052,539
2023-06-29	18.380	18.400	17.360	17.640	17.640	11,624,429
2023-06-28	18.560	18.700	18.000	18.540	18.540	5,271,510
2023-06-27	18.960	19.100	18.460	18.500	18.500	5,254,832
2023-06-26	18.040	18.980	17.660	18.880	18.880	13,137,375
2023-06-23	17.580	18.040	17.280	18.000	18.000	3,214,834
2023-06-21	17.920	17.980	17.280	17.580	17.580	13,309,581
2023-06-20	18.940	19.060	17.600	17.920	17.920	15,055,945
2023-06-19	19.880	19.880	18.520	18.900	18.900	8,411,516
2023-06-16	19.880	20.350	19.580	19.720	19.720	10,552,958
2023-06-15	18.520	19.300	18.180	19.300	19.300	7,847,223
2023-06-14	18.580	18.860	18.020	18.300	18.300	4,427,966
2023-06-13	18.260	18.700	17.860	18.580	18.580	7,270,465
2023-06-12	18.660	18.780	17.920	18.260	18.260	5,186,398
2023-06-09	18.860	19.000	18.320	18.660	18.660	5,710,109
2023-06-08	18.800	18.800	18.220	18.600	18.600	5,128,050
2023-06-07	18.840	19.260	18.580	18.800	18.800	5,250,123
2023-06-06	18.220	18.600	17.900	18.300	18.300	3,982,480
2023-06-05	18.460	18.460	17.780	18.100	18.100	4,110,000
2023-06-02	17.800	18.680	17.800	18.460	18.460	6,520,639
2023-06-01	17.320	18.040	17.020	17.540	17.540	5,653,098
2023-05-31	17.280	17.420	16.900	17.320	17.320	7,961,008
2023-05-30	17.400	17.720	16.940	17.380	17.380	9,311,200
2023-05-29	18.500	18.720	17.300	17.400	17.400	10,175,105
2023-05-25	18.580	18.880	18.000	18.440	18.440	7,388,000
2023-05-24	19.840	19.840	18.720	18.880	18.880	6,520,000
2023-05-23	19.480	19.940	19.380	19.900	19.900	8,003,700
2023-05-22	19.740	20.100	19.360	19.480	19.480	8,738,300
2023-05-19	19.980	20.100	19.500	19.720	19.720	5,818,000

← NewerPage 14 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.