Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	22.600	22.600	20.700	21.550	21.550	8,338,300
2022-11-16	23.100	23.800	22.200	22.700	22.700	6,693,952
2022-11-15	23.700	23.800	22.800	23.200	23.200	9,520,440
2022-11-14	23.350	24.100	22.750	23.650	23.650	13,005,210
2022-11-11	23.200	23.800	22.000	22.650	22.650	12,996,468
2022-11-10	21.850	22.500	20.900	21.300	21.300	7,501,418
2022-11-09	23.450	23.600	21.750	22.350	22.350	7,041,706
2022-11-08	23.250	23.400	22.100	23.300	23.300	5,435,000
2022-11-07	22.200	23.450	21.800	23.100	23.100	9,011,537
2022-11-04	23.150	23.600	21.350	21.800	21.800	21,398,233
2022-11-03	21.900	23.050	21.550	22.650	22.650	8,627,829
2022-11-02	20.450	22.950	20.100	22.550	22.550	11,230,339
2022-11-01	20.100	21.050	20.050	20.500	20.500	8,499,820
2022-10-31	20.100	21.250	19.640	19.840	19.840	10,000,937
2022-10-28	20.400	21.100	19.500	19.800	19.800	11,670,619
2022-10-27	20.800	21.250	20.100	20.550	20.550	9,234,169
2022-10-26	19.380	21.250	18.940	20.400	20.400	16,431,138
2022-10-25	17.860	19.260	17.460	18.880	18.880	16,508,345
2022-10-24	19.200	20.000	17.600	17.860	17.860	18,210,968
2022-10-21	18.480	20.000	18.360	19.400	19.400	13,624,053
2022-10-20	17.520	19.280	17.360	18.320	18.320	15,858,335
2022-10-19	19.280	20.500	17.920	18.140	18.140	25,668,952
2022-10-18	16.800	18.300	16.260	18.120	18.120	15,331,568
2022-10-17	16.020	16.500	15.620	16.100	16.100	12,747,400
2022-10-14	15.220	17.400	14.760	16.300	16.300	21,100,500
2022-10-13	15.380	15.960	14.500	14.580	14.580	10,340,610
2022-10-12	14.680	15.580	13.960	15.380	15.380	13,367,096
2022-10-11	15.500	15.600	14.100	15.020	15.020	10,826,699
2022-10-10	16.620	16.620	15.000	15.220	15.220	9,850,523
2022-10-07	17.220	17.220	16.520	16.580	16.580	2,461,305
2022-10-06	18.320	18.320	17.280	17.320	17.320	1,521,517
2022-10-05	17.600	18.380	17.400	18.120	18.120	4,764,060
2022-10-03	16.800	17.660	16.800	17.100	17.100	1,936,237
2022-09-30	17.820	17.820	16.760	17.160	17.160	3,029,178
2022-09-29	17.460	18.080	16.620	17.340	17.340	4,240,484
2022-09-28	17.480	17.580	16.300	16.840	16.840	6,865,943
2022-09-27	17.240	17.720	16.720	17.620	17.620	7,378,000
2022-09-26	17.600	18.080	17.000	17.240	17.240	7,814,551
2022-09-23	18.320	18.440	17.300	17.480	17.480	10,794,079
2022-09-22	18.020	18.760	18.020	18.320	18.320	5,090,837
2022-09-21	19.760	19.800	18.800	18.860	18.860	5,363,024
2022-09-20	19.580	20.100	19.400	19.760	19.760	3,284,180
2022-09-19	20.100	20.100	19.120	19.400	19.400	4,382,224
2022-09-16	21.050	21.350	19.920	19.940	19.940	6,192,598
2022-09-15	21.300	22.800	20.600	21.250	21.250	10,295,126
2022-09-14	21.900	21.900	20.300	20.850	20.850	8,824,685
2022-09-13	23.450	23.450	20.750	21.900	21.900	12,361,879
2022-09-09	23.250	23.800	23.000	23.250	23.250	3,544,378
2022-09-08	23.000	23.450	22.700	22.950	22.950	3,208,254
2022-09-07	22.550	23.250	22.500	23.150	23.150	2,176,589
2022-09-06	23.800	24.000	23.100	23.200	23.200	4,590,345
2022-09-05	23.700	24.000	22.300	23.800	23.800	7,841,855
2022-09-02	24.600	25.100	23.350	23.700	23.700	6,517,321
2022-09-01	25.600	25.600	24.750	24.800	24.800	3,457,270
2022-08-31	25.000	25.850	24.500	25.450	25.450	4,958,000
2022-08-30	25.950	25.950	24.600	25.200	25.200	2,961,123
2022-08-29	25.900	25.900	25.200	25.700	25.700	2,336,000
2022-08-26	25.950	27.000	25.800	26.450	26.450	3,728,000
2022-08-25	25.200	25.950	24.950	25.800	25.800	3,431,836
2022-08-24	26.000	26.000	24.800	25.200	25.200	4,832,000

← NewerPage 17 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.