Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.280	18.380	17.020	17.500	17.500	49,734,216
2025-07-29	17.920	18.800	17.500	18.560	18.560	44,116,603
2025-07-28	17.580	18.180	17.500	18.040	18.040	21,492,635
2025-07-25	18.320	18.600	17.700	17.840	17.840	28,635,824
2025-07-24	18.340	18.460	17.960	18.320	18.320	33,735,945
2025-07-23	17.300	18.960	17.120	18.160	18.160	51,904,928
2025-07-22	16.800	17.780	16.800	17.020	17.020	43,942,048
2025-07-21	16.820	16.820	16.020	16.420	16.420	22,350,443
2025-07-18	16.940	17.260	16.620	16.800	16.800	30,563,311
2025-07-17	15.700	16.800	15.640	16.640	16.640	55,768,501
2025-07-16	15.500	15.600	15.180	15.380	15.380	17,749,093
2025-07-15	15.180	15.520	15.020	15.340	15.340	19,420,375
2025-07-14	14.820	15.220	14.520	15.180	15.180	19,583,808
2025-07-11	14.900	15.220	14.860	14.940	14.940	25,364,627
2025-07-10	15.800	15.920	14.860	14.900	14.900	35,144,485
2025-07-09	14.820	15.940	14.440	15.360	15.360	44,819,565
2025-07-08	14.580	15.200	14.580	14.840	14.840	15,105,135
2025-07-07	15.200	15.200	14.460	14.640	14.640	19,878,135
2025-07-04	15.140	15.360	14.720	15.100	15.100	16,438,161
2025-07-03	15.280	15.360	14.920	15.120	15.120	22,507,152
2025-07-02	15.100	15.440	14.820	15.220	15.220	27,060,754
2025-06-30	14.860	15.100	14.420	14.800	14.800	19,790,739
2025-06-27	14.560	14.660	14.260	14.500	14.500	18,861,083
2025-06-26	14.640	14.720	14.240	14.540	14.540	24,139,913
2025-06-25	15.380	15.460	14.800	14.960	14.960	25,108,374
2025-06-24	14.980	15.280	14.580	15.260	15.260	30,098,728
2025-06-23	14.400	14.880	14.020	14.820	14.820	25,403,407
2025-06-20	14.740	14.780	14.320	14.500	14.500	17,777,410
2025-06-19	15.080	15.180	14.300	14.620	14.620	20,948,946
2025-06-18	15.120	15.180	14.500	15.000	15.000	31,206,452
2025-06-17	16.140	16.320	14.980	15.140	15.140	44,106,572
2025-06-16	16.260	16.600	15.640	16.000	16.000	31,568,570
2025-06-13	17.040	17.040	15.860	16.240	16.240	54,572,320
2025-06-12	16.620	17.360	16.600	16.960	16.960	36,878,075
2025-06-11	17.460	17.780	16.600	16.860	16.860	40,647,108
2025-06-10	16.980	17.280	16.260	16.800	16.800	47,674,799
2025-06-09	15.000	17.140	14.960	16.980	16.980	101,391,337
2025-06-06	13.560	14.640	13.280	14.620	14.620	46,792,899
2025-06-05	13.560	13.940	13.120	13.440	13.440	35,935,278
2025-06-04	13.100	13.620	12.920	13.080	13.080	30,879,188
2025-06-03	12.480	13.360	12.460	13.200	13.200	28,472,302
2025-06-02	12.820	12.820	12.240	12.460	12.460	5,498,701
2025-05-30	12.980	13.240	12.680	12.820	12.820	23,448,937
2025-05-29	12.600	12.960	12.480	12.880	12.880	25,147,507
2025-05-28	12.800	12.940	12.440	12.680	12.680	17,072,016
2025-05-27	12.020	12.880	12.020	12.720	12.720	31,581,880
2025-05-26	12.700	12.740	11.880	12.000	12.000	24,190,921
2025-05-23	12.440	12.500	12.200	12.300	12.300	42,530,097
2025-05-22	10.920	12.080	10.720	11.760	11.760	53,712,200
2025-05-21	10.600	11.180	10.520	10.940	10.940	36,455,575
2025-05-20	10.600	10.740	10.400	10.420	10.420	16,199,756
2025-05-19	10.240	10.540	10.080	10.440	10.440	10,820,380
2025-05-16	10.220	10.300	10.140	10.200	10.200	9,861,722
2025-05-15	10.140	10.320	9.950	10.180	10.180	16,161,357
2025-05-14	10.400	10.580	10.340	10.540	10.540	13,102,234
2025-05-13	10.800	10.960	10.460	10.520	10.520	14,169,700
2025-05-12	10.680	10.740	10.360	10.580	10.580	24,155,180
2025-05-09	11.120	11.200	10.820	10.920	10.920	9,321,342
2025-05-08	10.760	11.180	10.760	11.120	11.120	13,003,131
2025-05-07	11.060	11.200	10.660	10.760	10.760	19,228,129

← NewerPage 6 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.