Genscript Biotech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 40.450 | 41.350 | 39.600 | 41.000 | 41.000 | 10,816,479 |
| 2021-11-29 | 41.500 | 42.500 | 39.850 | 40.500 | 40.500 | 11,846,387 |
| 2021-11-26 | 39.100 | 40.350 | 38.850 | 40.100 | 40.100 | 13,136,620 |
| 2021-11-25 | 37.050 | 39.100 | 36.900 | 39.100 | 39.100 | 11,283,082 |
| 2021-11-24 | 35.700 | 37.700 | 35.700 | 37.050 | 37.050 | 6,270,424 |
| 2021-11-23 | 36.200 | 36.800 | 35.550 | 36.150 | 36.150 | 5,973,616 |
| 2021-11-22 | 37.500 | 37.500 | 35.750 | 37.150 | 37.150 | 6,508,356 |
| 2021-11-19 | 36.250 | 37.450 | 35.700 | 37.350 | 37.350 | 8,090,284 |
| 2021-11-18 | 36.250 | 37.450 | 35.650 | 36.700 | 36.700 | 7,091,687 |
| 2021-11-17 | 35.000 | 36.150 | 33.900 | 36.150 | 36.150 | 14,119,235 |
| 2021-11-16 | 32.950 | 34.500 | 32.600 | 34.500 | 34.500 | 10,253,597 |
| 2021-11-15 | 32.300 | 34.000 | 31.750 | 32.950 | 32.950 | 6,831,484 |
| 2021-11-12 | 32.000 | 32.700 | 31.800 | 32.250 | 32.250 | 5,736,446 |
| 2021-11-11 | 31.700 | 32.700 | 31.150 | 32.050 | 32.050 | 8,244,354 |
| 2021-11-10 | 30.000 | 31.900 | 29.250 | 31.700 | 31.700 | 13,826,768 |
| 2021-11-09 | 28.700 | 30.400 | 28.700 | 29.300 | 29.300 | 7,389,563 |
| 2021-11-08 | 29.900 | 29.900 | 26.900 | 28.850 | 28.850 | 14,281,000 |
| 2021-11-05 | 29.800 | 30.400 | 29.000 | 30.050 | 30.050 | 9,774,442 |
| 2021-11-04 | 30.100 | 30.500 | 28.600 | 30.450 | 30.450 | 8,046,305 |
| 2021-11-03 | 30.500 | 31.150 | 28.750 | 29.300 | 29.300 | 9,595,754 |
| 2021-11-02 | 30.150 | 32.100 | 28.400 | 28.950 | 28.950 | 27,541,707 |
| 2021-11-01 | 34.500 | 34.750 | 32.650 | 33.150 | 33.150 | 5,768,771 |
| 2021-10-29 | 33.300 | 34.800 | 32.800 | 34.550 | 34.550 | 6,834,592 |
| 2021-10-28 | 33.050 | 34.150 | 32.600 | 33.350 | 33.350 | 4,090,038 |
| 2021-10-27 | 34.600 | 35.100 | 32.650 | 32.900 | 32.900 | 5,729,308 |
| 2021-10-26 | 33.300 | 35.200 | 33.150 | 34.600 | 34.600 | 9,050,276 |
| 2021-10-25 | 33.100 | 34.800 | 33.100 | 33.800 | 33.800 | 9,810,594 |
| 2021-10-22 | 32.350 | 33.000 | 31.950 | 32.900 | 32.900 | 3,028,063 |
| 2021-10-21 | 33.250 | 33.650 | 31.900 | 32.050 | 32.050 | 6,839,800 |
| 2021-10-20 | 30.300 | 32.950 | 30.200 | 32.900 | 32.900 | 11,901,663 |
| 2021-10-19 | 28.600 | 30.200 | 27.550 | 30.100 | 30.100 | 9,455,043 |
| 2021-10-18 | 28.600 | 28.600 | 26.900 | 28.450 | 28.450 | 8,473,600 |
← NewerPage 21 of 21 · 1,232 trading days
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.