Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	22.000	22.500	21.550	22.150	22.150	8,802,318
2023-02-16	22.850	23.350	21.800	22.000	22.000	11,451,890
2023-02-15	23.950	23.950	22.000	22.600	22.600	15,058,500
2023-02-14	24.900	24.950	23.250	23.800	23.800	6,911,824
2023-02-13	24.400	25.100	24.300	24.750	24.750	4,499,314
2023-02-10	25.550	25.700	24.100	24.750	24.750	8,658,742
2023-02-09	25.700	25.850	25.050	25.750	25.750	6,499,054
2023-02-08	25.550	26.000	25.350	25.700	25.700	3,364,157
2023-02-07	25.250	26.350	25.050	25.500	25.500	6,499,608
2023-02-06	26.900	27.000	24.800	25.100	25.100	19,292,235
2023-02-03	28.000	28.500	27.050	27.300	27.300	5,912,955
2023-02-02	28.200	29.800	28.100	28.500	28.500	10,378,394
2023-02-01	26.500	28.300	26.050	28.200	28.200	8,525,363
2023-01-31	28.300	28.300	26.150	26.450	26.450	14,092,732
2023-01-30	29.000	29.450	28.000	28.300	28.300	11,077,687
2023-01-27	29.350	30.000	28.800	29.350	29.350	2,462,772
2023-01-26	28.000	29.000	27.750	28.950	28.950	2,349,958
2023-01-20	27.700	28.100	27.500	27.700	27.700	2,100,533
2023-01-19	27.650	28.350	27.300	27.700	27.700	1,844,707
2023-01-18	27.000	28.100	26.400	27.900	27.900	8,110,761
2023-01-17	27.800	27.800	26.200	27.000	27.000	9,408,467
2023-01-16	29.000	29.550	27.550	27.800	27.800	16,051,573
2023-01-13	26.400	28.850	26.200	28.700	28.700	12,165,457
2023-01-12	27.700	28.200	25.950	26.200	26.200	9,721,134
2023-01-11	25.800	28.000	25.800	27.000	27.000	14,683,961
2023-01-10	25.000	26.000	24.100	25.700	25.700	8,465,206
2023-01-09	25.800	26.050	25.000	25.850	25.850	7,111,592
2023-01-06	26.200	26.400	25.000	25.450	25.450	8,950,723
2023-01-05	26.800	28.050	26.100	26.250	26.250	9,598,260
2023-01-04	26.600	27.450	25.950	26.150	26.150	9,051,011
2023-01-03	24.400	26.800	24.350	26.550	26.550	8,412,134
2022-12-30	25.350	25.450	24.500	24.850	24.850	6,389,418
2022-12-29	23.750	25.400	23.500	25.250	25.250	9,257,824
2022-12-28	22.000	24.450	22.000	23.900	23.900	13,936,885
2022-12-23	21.250	22.500	21.150	22.150	22.150	3,457,128
2022-12-22	21.700	22.100	21.400	21.450	21.450	4,001,271
2022-12-21	21.050	22.050	21.050	21.700	21.700	3,623,400
2022-12-20	21.050	21.400	20.650	21.300	21.300	5,935,892
2022-12-19	22.100	22.650	21.050	21.350	21.350	5,305,682
2022-12-16	22.100	22.800	21.750	22.650	22.650	5,455,451
2022-12-15	23.000	23.050	22.000	22.350	22.350	6,434,902
2022-12-14	23.150	23.550	22.550	22.950	22.950	7,153,938
2022-12-13	22.750	23.450	22.300	22.950	22.950	8,185,668
2022-12-12	23.400	24.500	22.850	23.150	23.150	10,824,254
2022-12-09	22.600	24.200	22.550	23.950	23.950	13,289,804
2022-12-08	21.650	22.700	21.400	22.600	22.600	11,823,916
2022-12-07	20.900	22.850	20.900	21.000	21.000	17,675,481
2022-12-06	20.150	21.900	20.100	20.850	20.850	15,926,123
2022-12-05	19.960	20.600	19.060	20.600	20.600	15,765,883
2022-12-02	19.680	20.300	19.320	19.400	19.400	5,682,381
2022-12-01	20.500	20.900	19.240	19.580	19.580	10,624,140
2022-11-30	19.180	19.800	18.880	19.760	19.760	8,468,066
2022-11-29	18.600	19.300	18.300	19.140	19.140	9,336,141
2022-11-28	17.380	18.720	16.900	18.600	18.600	10,387,226
2022-11-25	18.340	18.340	17.520	17.800	17.800	3,590,000
2022-11-24	18.340	18.420	17.800	17.960	17.960	4,616,000
2022-11-23	18.620	18.780	17.600	18.120	18.120	13,412,000
2022-11-22	19.900	20.500	18.460	18.860	18.860	11,484,540
2022-11-21	20.500	20.500	19.060	19.940	19.940	11,690,358
2022-11-18	21.850	21.850	20.200	20.300	20.300	10,649,444

← NewerPage 16 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.