Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	26.950	27.000	25.350	25.700	25.700	9,016,204
2022-08-22	26.950	27.150	26.400	26.750	26.750	1,629,300
2022-08-19	27.600	27.600	26.600	26.950	26.950	2,838,000
2022-08-18	27.050	27.700	26.900	27.450	27.450	2,032,020
2022-08-17	28.100	28.150	27.250	27.700	27.700	2,206,500
2022-08-16	28.250	28.450	27.150	27.900	27.900	1,762,030
2022-08-15	28.350	29.000	27.750	27.900	27.900	3,688,056
2022-08-12	27.950	28.400	27.550	28.350	28.350	2,496,472
2022-08-11	27.800	28.800	27.650	28.450	28.450	3,683,422
2022-08-10	28.400	28.400	26.900	27.300	27.300	5,667,038
2022-08-09	28.100	29.600	28.000	28.550	28.550	5,551,485
2022-08-08	30.350	30.800	27.900	28.450	28.450	8,186,000
2022-08-05	29.300	31.250	29.300	30.650	30.650	8,759,628
2022-08-04	28.000	29.000	28.000	28.700	28.700	3,730,239
2022-08-03	27.600	28.400	26.900	27.550	27.550	2,814,321
2022-08-02	27.800	28.100	26.350	27.800	27.800	4,742,260
2022-08-01	28.050	28.550	27.600	28.000	28.000	2,758,142
2022-07-29	29.500	29.700	28.050	28.400	28.400	3,632,000
2022-07-28	29.700	30.450	29.550	29.650	29.650	5,064,396
2022-07-27	27.850	29.200	27.000	29.000	29.000	5,912,181
2022-07-26	29.100	29.700	28.700	29.050	29.050	3,444,354
2022-07-25	29.550	29.550	28.450	29.350	29.350	4,945,317
2022-07-22	30.750	30.750	28.700	29.550	29.550	8,716,890
2022-07-21	30.300	30.800	29.900	30.350	30.350	7,970,513
2022-07-20	31.200	32.200	31.050	31.550	31.550	3,791,108
2022-07-19	31.750	31.850	29.600	30.500	30.500	7,633,986
2022-07-18	31.350	32.600	31.100	32.300	32.300	4,057,937
2022-07-15	31.850	32.350	31.300	31.550	31.550	5,611,526
2022-07-14	30.900	32.800	30.900	31.950	31.950	6,108,478
2022-07-13	30.600	31.850	30.050	31.100	31.100	6,190,982
2022-07-12	30.550	31.800	29.600	30.050	30.050	5,725,060
2022-07-11	31.850	32.150	30.400	31.250	31.250	4,808,567
2022-07-08	32.850	33.300	31.550	32.050	32.050	6,579,344
2022-07-07	32.100	33.000	31.500	32.750	32.750	5,116,963
2022-07-06	31.900	33.600	31.200	32.400	32.400	12,965,272
2022-07-05	30.700	32.850	29.900	31.800	31.800	11,282,865
2022-07-04	28.450	31.200	28.050	30.700	30.700	10,119,939
2022-06-30	28.400	28.850	28.100	28.450	28.450	3,257,182
2022-06-29	28.300	28.350	27.500	28.000	28.000	4,409,253
2022-06-28	28.050	28.900	27.600	28.400	28.400	5,049,153
2022-06-27	28.600	29.600	27.900	28.550	28.550	8,138,055
2022-06-24	27.100	28.850	27.100	28.650	28.650	17,226,025
2022-06-23	26.800	27.350	26.100	27.150	27.150	5,666,239
2022-06-22	27.250	27.800	26.350	26.800	26.800	4,411,448
2022-06-21	26.500	27.900	26.050	27.700	27.700	6,674,426
2022-06-20	26.050	26.900	25.500	26.200	26.200	3,845,575
2022-06-17	24.100	25.900	24.100	25.500	25.500	6,796,314
2022-06-16	26.000	26.300	24.900	25.350	25.350	3,573,807
2022-06-15	25.650	26.250	25.400	25.750	25.750	3,179,853
2022-06-14	25.300	26.400	24.900	25.650	25.650	4,092,913
2022-06-13	25.600	26.450	25.050	26.100	26.100	6,181,444
2022-06-10	25.900	26.650	25.500	26.400	26.400	7,717,541
2022-06-09	27.600	28.000	26.200	26.700	26.700	7,555,550
2022-06-08	25.700	27.450	25.700	27.300	27.300	10,523,915
2022-06-07	25.000	25.750	24.650	25.400	25.400	5,901,694
2022-06-06	22.500	25.200	22.500	25.200	25.200	11,822,254
2022-06-02	22.900	22.900	21.750	22.350	22.350	4,230,390
2022-06-01	23.400	23.400	22.500	23.000	23.000	2,739,470
2022-05-31	22.150	23.500	22.150	23.200	23.200	19,247,772
2022-05-30	21.400	22.200	21.000	22.150	22.150	5,390,932

← NewerPage 18 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.