Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.630	16.500	15.220	16.090	16.090	20,721,137
2026-07-22	14.660	16.640	14.540	15.620	15.620	65,482,969
2026-07-21	14.050	14.760	13.750	14.660	14.660	16,496,600
2026-07-20	13.500	14.090	13.340	14.050	14.050	21,748,732
2026-07-17	14.490	14.570	13.120	13.220	13.220	20,301,141
2026-07-16	14.270	14.900	13.820	14.490	14.490	21,376,301
2026-07-15	14.560	15.080	14.300	14.820	14.820	30,151,465
2026-07-14	14.090	14.500	13.660	14.280	14.280	24,011,871
2026-07-13	13.840	14.730	13.830	14.320	14.320	24,064,205
2026-07-10	13.300	14.100	13.090	13.840	13.840	13,460,793
2026-07-09	13.260	13.540	13.000	13.200	13.200	11,915,659
2026-07-08	13.500	13.590	13.200	13.270	13.270	12,548,907
2026-07-07	13.780	13.870	13.380	13.500	13.500	13,609,616
2026-07-06	13.600	14.500	13.500	13.990	13.990	26,981,023
2026-07-03	13.200	13.730	13.060	13.610	13.610	17,983,074
2026-07-02	12.500	13.380	12.500	13.150	13.150	43,675,352
2026-06-30	12.250	12.360	12.030	12.230	12.230	13,159,112
2026-06-29	11.970	12.550	11.790	12.190	12.190	20,601,271
2026-06-26	11.790	12.530	11.700	11.790	11.790	12,740,422
2026-06-25	12.070	12.190	11.540	12.030	12.030	14,293,699
2026-06-24	10.800	12.150	10.800	12.120	12.120	39,075,102
2026-06-23	11.080	11.380	10.700	10.870	10.870	20,766,771
2026-06-22	11.120	11.300	10.620	11.040	11.040	30,065,891
2026-06-18	11.260	11.980	11.010	11.790	11.790	33,707,367
2026-06-17	11.460	11.650	11.180	11.270	11.270	16,832,900
2026-06-16	11.870	11.900	11.280	11.480	11.480	22,665,061
2026-06-15	12.980	12.980	11.670	11.800	11.800	41,758,688
2026-06-12	12.080	13.020	11.520	13.020	13.020	67,745,805
2026-06-11	11.700	12.100	11.310	11.840	11.840	28,537,000
2026-06-10	11.800	11.800	11.160	11.640	11.640	24,995,330
2026-06-09	12.120	12.160	11.450	11.550	11.550	21,297,543
2026-06-08	12.670	12.670	11.940	12.080	12.080	14,828,196
2026-06-05	13.100	13.250	12.660	12.920	12.920	12,116,460
2026-06-04	13.630	13.630	12.790	12.990	12.990	19,736,420
2026-06-03	13.960	15.600	13.280	13.420	13.420	73,746,805
2026-06-02	12.180	12.320	11.820	12.140	12.140	19,951,350
2026-06-01	13.680	13.760	12.130	12.180	12.180	35,824,219
2026-05-29	14.480	14.480	13.250	13.680	13.680	23,580,561
2026-05-28	15.160	15.160	13.800	13.960	13.960	17,615,930
2026-05-27	13.130	15.270	13.130	15.160	15.160	27,943,100
2026-05-26	13.070	13.410	12.800	13.280	13.280	10,198,610
2026-05-22	13.080	13.200	12.830	12.970	12.970	8,168,057
2026-05-21	13.280	13.450	12.710	12.810	12.810	9,921,185
2026-05-20	13.210	13.270	12.910	13.090	13.090	9,326,000
2026-05-19	13.450	13.680	13.090	13.230	13.230	8,320,828
2026-05-18	14.060	14.060	13.280	13.430	13.430	11,752,190
2026-05-15	14.330	14.410	13.800	14.060	14.060	11,061,640
2026-05-14	14.950	14.950	14.330	14.540	14.540	8,779,509
2026-05-13	15.290	15.360	14.650	14.760	14.760	13,514,200
2026-05-12	14.840	14.840	14.280	14.500	14.500	12,612,280
2026-05-11	15.410	15.450	14.840	15.280	15.280	8,956,253
2026-05-08	15.300	15.680	15.130	15.210	15.210	9,427,332
2026-05-07	14.420	15.570	14.320	15.480	15.480	31,644,430
2026-05-06	14.100	14.460	14.020	14.410	14.410	16,378,280
2026-05-05	13.430	13.570	13.160	13.570	13.570	3,431,593
2026-05-04	13.760	13.760	13.050	13.310	13.310	5,879,821
2026-04-30	13.450	13.840	13.370	13.720	13.720	6,925,185
2026-04-29	13.530	13.760	13.450	13.620	13.620	3,039,387
2026-04-28	13.520	13.940	13.480	13.530	13.530	5,811,403
2026-04-27	13.700	13.950	13.600	13.610	13.610	5,185,180

← NewerPage 2 of 5 · 245 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.