Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	20.250	20.550	19.800	20.400	20.400	11,946,726
2023-05-17	20.850	20.900	20.100	20.350	20.350	6,627,757
2023-05-16	19.500	20.950	19.500	20.850	20.850	11,835,300
2023-05-15	19.040	19.460	18.560	19.320	19.320	7,995,982
2023-05-12	20.450	20.450	19.040	19.040	19.040	10,807,873
2023-05-11	20.400	20.700	19.840	20.200	20.200	7,536,978
2023-05-10	19.880	20.200	19.620	19.900	19.900	6,182,000
2023-05-09	21.500	21.500	19.680	19.880	19.880	11,767,868
2023-05-08	21.350	21.600	20.750	21.100	21.100	6,714,567
2023-05-05	20.650	21.500	20.350	21.150	21.150	11,537,476
2023-05-04	19.680	20.700	19.680	20.450	20.450	7,976,067
2023-05-03	19.460	19.540	19.100	19.400	19.400	3,890,086
2023-05-02	20.600	20.700	19.400	19.840	19.840	3,912,723
2023-04-28	20.900	21.300	20.400	20.600	20.600	8,886,121
2023-04-27	19.540	20.800	19.220	20.550	20.550	11,712,056
2023-04-26	19.840	19.840	19.000	19.540	19.540	14,760,344
2023-04-25	21.700	21.700	19.740	19.840	19.840	23,002,402
2023-04-24	21.400	22.800	21.200	21.750	21.750	23,844,604
2023-04-21	21.350	22.850	20.350	20.550	20.550	22,328,610
2023-04-20	23.300	23.800	20.700	21.400	21.400	36,972,851
2023-04-19	20.050	21.600	20.000	21.600	21.600	21,959,038
2023-04-18	20.450	20.800	19.820	20.000	20.000	6,951,213
2023-04-17	20.500	20.700	19.720	20.250	20.250	11,530,528
2023-04-14	20.300	20.900	19.680	20.350	20.350	19,694,743
2023-04-13	18.340	20.000	17.860	19.840	19.840	21,032,755
2023-04-12	18.200	18.540	17.500	18.380	18.380	16,965,157
2023-04-11	17.740	17.960	17.360	17.760	17.760	17,414,918
2023-04-06	16.660	17.080	16.120	17.060	17.060	13,733,232
2023-04-04	16.800	16.960	16.000	16.660	16.660	21,101,306
2023-04-03	16.900	17.140	16.360	16.940	16.940	18,742,305
2023-03-31	18.220	18.300	16.280	16.800	16.800	34,141,067
2023-03-30	18.580	18.600	17.700	17.980	17.980	10,695,820
2023-03-29	18.540	18.560	17.700	18.360	18.360	10,584,078
2023-03-28	19.200	19.200	18.060	18.260	18.260	6,666,200
2023-03-27	18.800	19.480	18.500	18.920	18.920	9,297,126
2023-03-24	19.100	19.180	18.200	18.480	18.480	8,185,804
2023-03-23	18.500	19.280	18.500	19.200	19.200	4,050,400
2023-03-22	19.600	19.740	18.680	18.880	18.880	5,588,966
2023-03-21	18.840	19.640	18.680	19.520	19.520	9,807,062
2023-03-20	19.500	19.500	17.980	18.400	18.400	12,072,000
2023-03-17	20.150	20.650	19.000	19.380	19.380	10,645,057
2023-03-16	20.050	20.800	19.660	19.820	19.820	4,112,956
2023-03-15	19.940	21.200	19.900	20.400	20.400	10,715,599
2023-03-14	19.180	20.800	19.120	19.360	19.360	14,495,269
2023-03-13	19.480	19.480	18.620	19.020	19.020	11,240,200
2023-03-10	19.500	19.920	19.040	19.480	19.480	8,454,331
2023-03-09	19.600	19.960	19.220	19.720	19.720	11,497,435
2023-03-08	20.400	20.650	19.320	19.500	19.500	15,280,188
2023-03-07	21.950	22.100	20.500	20.850	20.850	12,023,318
2023-03-06	22.850	22.950	21.700	21.850	21.850	7,632,557
2023-03-03	22.600	23.300	22.350	22.850	22.850	6,997,500
2023-03-02	22.300	22.850	21.750	22.350	22.350	6,043,027
2023-03-01	21.700	22.900	21.300	22.750	22.750	12,774,654
2023-02-28	21.650	21.800	20.750	21.450	21.450	12,306,209
2023-02-27	22.350	22.350	21.100	21.450	21.450	9,160,588
2023-02-24	21.800	22.600	21.800	22.350	22.350	3,565,659
2023-02-23	21.900	22.400	21.600	22.200	22.200	4,957,252
2023-02-22	21.550	22.350	21.300	21.900	21.900	7,813,352
2023-02-21	22.850	22.850	21.650	22.100	22.100	7,292,566
2023-02-20	22.150	23.400	21.550	22.850	22.850	8,490,060

← NewerPage 15 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.