Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	20.500	21.400	20.300	20.800	20.800	4,960,800
2022-05-26	20.650	20.650	19.620	20.150	20.150	3,954,882
2022-05-25	20.350	21.150	20.350	20.650	20.650	4,122,825
2022-05-24	22.000	22.400	20.850	20.950	20.950	4,072,000
2022-05-23	22.050	22.650	21.900	22.400	22.400	3,482,694
2022-05-20	21.100	22.550	21.100	22.350	22.350	7,901,679
2022-05-19	20.500	21.650	20.100	21.150	21.150	4,877,221
2022-05-18	20.850	21.500	20.300	21.150	21.150	4,831,399
2022-05-17	19.920	21.100	19.600	20.850	20.850	5,262,133
2022-05-16	20.450	20.500	19.640	19.920	19.920	4,999,512
2022-05-13	19.600	20.250	19.100	19.840	19.840	5,115,883
2022-05-12	19.000	19.460	18.260	19.260	19.260	5,855,715
2022-05-11	18.680	20.150	18.320	19.240	19.240	7,339,917
2022-05-10	18.000	18.460	17.580	18.280	18.280	11,113,199
2022-05-06	19.260	19.460	18.300	18.660	18.660	12,955,809
2022-05-05	21.200	21.200	19.920	19.920	19.920	4,876,566
2022-05-04	21.600	22.000	20.500	20.600	20.600	2,201,771
2022-05-03	22.900	23.200	21.700	22.150	22.150	1,538,463
2022-04-29	21.250	22.750	20.800	22.750	22.750	3,853,745
2022-04-28	21.550	21.800	20.350	21.650	21.650	3,013,074
2022-04-27	20.550	21.300	20.050	21.050	21.050	5,113,501
2022-04-26	21.250	21.750	20.300	21.100	21.100	4,115,200
2022-04-25	21.600	21.700	20.150	20.550	20.550	3,862,057
2022-04-22	21.500	22.200	20.600	22.000	22.000	2,820,556
2022-04-21	22.250	22.450	21.050	21.550	21.550	4,087,352
2022-04-20	22.200	22.850	21.600	22.250	22.250	3,261,237
2022-04-19	22.300	22.500	21.650	21.800	21.800	4,510,397
2022-04-14	22.450	23.100	22.150	22.900	22.900	5,405,662
2022-04-13	22.650	22.650	21.700	21.850	21.850	5,400,509
2022-04-12	22.200	23.550	22.100	23.250	23.250	7,145,033
2022-04-11	24.050	24.050	21.900	22.200	22.200	7,252,568
2022-04-08	23.700	24.050	22.650	23.750	23.750	4,840,845
2022-04-07	24.500	24.900	23.250	23.400	23.400	6,111,919
2022-04-06	25.250	25.350	24.250	24.450	24.450	6,210,217
2022-04-04	24.200	25.950	24.000	25.900	25.900	4,298,771
2022-04-01	25.100	25.100	23.600	24.450	24.450	2,559,974
2022-03-31	25.850	26.250	24.850	25.100	25.100	2,480,383
2022-03-30	25.000	26.150	24.850	26.150	26.150	7,589,090
2022-03-29	25.650	26.300	24.750	25.000	25.000	8,193,600
2022-03-28	24.850	26.000	24.050	25.650	25.650	6,166,100
2022-03-25	27.950	28.050	25.000	25.300	25.300	12,001,987
2022-03-24	26.600	28.350	26.200	27.850	27.850	13,316,800
2022-03-23	26.500	27.700	25.800	27.400	27.400	12,343,360
2022-03-22	25.350	25.950	24.300	25.900	25.900	6,147,934
2022-03-21	25.400	25.850	24.250	25.100	25.100	8,166,026
2022-03-18	26.000	26.000	24.100	24.500	24.500	12,023,680
2022-03-17	24.350	26.250	24.100	26.100	26.100	19,502,997
2022-03-16	21.600	23.350	20.200	23.350	23.350	19,184,983
2022-03-15	19.280	22.500	19.000	19.860	19.860	25,156,381
2022-03-14	24.350	24.350	20.400	20.700	20.700	21,884,457
2022-03-11	25.500	26.050	23.650	24.850	24.850	14,637,986
2022-03-10	27.500	28.450	25.900	26.600	26.600	10,102,456
2022-03-09	26.650	27.150	24.750	26.150	26.150	11,623,996
2022-03-08	27.800	28.250	26.250	26.350	26.350	10,006,979
2022-03-07	28.950	28.950	25.400	27.500	27.500	14,571,525
2022-03-04	28.000	30.400	28.000	28.950	28.950	12,351,368
2022-03-03	30.450	30.500	28.850	29.500	29.500	7,856,024
2022-03-02	29.700	30.600	28.250	29.950	29.950	11,622,347
2022-03-01	33.000	33.550	29.550	30.700	30.700	22,149,739
2022-02-28	31.700	31.700	30.000	30.850	30.850	9,230,380

← NewerPage 19 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.