Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	30.250	32.950	30.250	31.150	31.150	11,702,741
2022-02-24	29.500	31.000	28.700	29.700	29.700	11,152,938
2022-02-23	27.400	30.350	27.400	29.800	29.800	9,020,002
2022-02-22	28.800	28.800	27.600	28.050	28.050	5,299,000
2022-02-21	28.900	29.850	28.600	29.000	29.000	6,006,842
2022-02-18	28.700	30.000	27.550	29.550	29.550	11,060,839
2022-02-17	27.950	29.450	27.900	29.200	29.200	11,866,700
2022-02-16	28.000	28.800	27.400	27.950	27.950	13,229,492
2022-02-15	24.050	27.900	24.000	27.850	27.850	15,457,842
2022-02-14	23.650	26.000	23.650	24.700	24.700	12,001,578
2022-02-11	25.100	25.200	23.000	24.050	24.050	12,809,430
2022-02-10	25.300	26.300	24.000	25.100	25.100	9,825,663
2022-02-09	25.950	25.950	25.000	25.250	25.250	4,768,248
2022-02-08	26.000	26.250	23.400	25.550	25.550	12,803,330
2022-02-07	24.600	26.950	24.600	26.600	26.600	16,267,591
2022-02-04	25.600	25.650	23.000	24.550	24.550	4,062,774
2022-01-31	24.650	24.650	24.650	24.650	24.650	0
2022-01-28	24.500	24.700	23.650	24.050	24.050	5,296,100
2022-01-27	24.950	25.150	21.900	24.950	24.950	10,937,247
2022-01-26	28.400	28.500	25.600	26.000	26.000	16,588,853
2022-01-25	30.000	30.200	28.400	28.700	28.700	11,102,491
2022-01-24	30.350	31.650	30.150	30.300	30.300	4,201,201
2022-01-21	30.650	31.800	30.300	31.250	31.250	5,334,117
2022-01-20	30.250	31.250	29.700	31.050	31.050	5,845,358
2022-01-19	30.400	31.100	29.750	30.350	30.350	4,838,244
2022-01-18	30.700	31.300	30.350	30.600	30.600	3,610,001
2022-01-17	31.650	31.650	30.500	30.800	30.800	3,768,872
2022-01-14	31.600	32.050	30.550	32.000	32.000	7,538,710
2022-01-13	32.800	33.200	31.900	32.250	32.250	4,109,353
2022-01-12	32.250	33.750	32.000	32.950	32.950	10,565,408
2022-01-11	31.000	32.650	31.000	31.800	31.800	4,784,441
2022-01-10	31.150	32.850	30.650	32.100	32.100	7,858,108
2022-01-07	29.900	31.350	29.700	31.150	31.150	10,980,217
2022-01-06	29.800	29.950	28.500	29.950	29.950	9,882,504
2022-01-05	30.200	30.950	29.800	30.400	30.400	8,091,410
2022-01-04	32.200	33.400	30.350	31.350	31.350	13,222,100
2022-01-03	34.050	34.450	31.450	31.750	31.750	3,958,390
2021-12-31	32.400	35.300	32.400	34.500	34.500	5,016,009
2021-12-30	32.950	32.950	31.550	31.900	31.900	2,937,353
2021-12-29	34.150	34.150	31.900	32.300	32.300	3,195,000
2021-12-28	35.000	35.000	33.800	33.900	33.900	4,299,498
2021-12-24	34.950	35.250	34.200	34.650	34.650	3,074,105
2021-12-23	35.650	35.650	34.250	34.400	34.400	4,889,091
2021-12-22	34.700	35.650	34.350	35.450	35.450	6,717,798
2021-12-21	34.150	34.800	32.800	34.300	34.300	9,493,873
2021-12-20	35.100	36.200	33.500	33.750	33.750	8,353,331
2021-12-17	35.750	37.800	33.250	33.900	33.900	31,443,433
2021-12-16	33.600	35.150	31.800	34.100	34.100	30,054,755
2021-12-15	38.400	38.750	30.600	34.600	34.600	30,198,608
2021-12-14	39.700	40.550	38.600	38.950	38.950	5,246,676
2021-12-13	40.500	41.000	39.050	39.700	39.700	4,535,092
2021-12-10	41.700	41.700	40.350	40.750	40.750	4,160,042
2021-12-09	40.000	41.800	39.300	41.800	41.800	10,743,586
2021-12-08	37.500	40.150	37.500	40.000	40.000	8,645,200
2021-12-07	36.700	37.200	35.400	36.900	36.900	9,593,447
2021-12-06	37.950	38.450	35.600	35.950	35.950	15,071,300
2021-12-03	38.800	39.300	37.750	39.200	39.200	5,938,773
2021-12-02	38.650	39.900	38.250	39.450	39.450	7,769,971
2021-12-01	40.100	40.100	38.050	39.350	39.350	11,728,773
2021-11-30	40.450	41.350	39.600	41.000	41.000	10,816,479

← NewerPage 20 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.