Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.060	11.200	10.660	10.760	10.760	19,228,129
2025-05-06	11.080	11.200	10.980	11.100	11.100	9,666,992
2025-05-02	11.000	11.220	10.620	11.180	11.180	2,917,134
2025-04-30	10.880	11.080	10.840	10.920	10.920	7,329,198
2025-04-29	11.100	11.160	10.900	10.940	10.940	9,401,349
2025-04-28	10.920	11.540	10.800	11.140	11.140	12,651,373
2025-04-25	11.360	11.360	11.000	11.060	11.060	10,422,100
2025-04-24	11.000	11.420	10.980	11.200	11.200	12,965,920
2025-04-23	11.000	11.260	10.860	11.040	11.040	15,902,787
2025-04-22	10.400	10.900	10.400	10.840	10.840	17,821,845
2025-04-17	10.320	10.620	10.260	10.400	10.400	10,173,836
2025-04-16	10.680	10.840	10.340	10.460	10.460	14,910,301
2025-04-15	10.660	10.660	10.340	10.520	10.520	10,661,108
2025-04-14	10.640	10.800	10.500	10.620	10.620	16,621,827
2025-04-11	10.060	10.560	10.000	10.420	10.420	20,540,264
2025-04-10	10.400	10.400	9.930	10.040	10.040	22,955,067
2025-04-09	9.740	10.020	9.450	9.920	9.920	33,110,672
2025-04-08	10.020	10.240	9.650	10.160	10.160	28,981,078
2025-04-07	11.000	11.000	9.760	9.800	9.800	42,337,786
2025-04-03	12.120	12.440	11.860	12.200	12.200	20,307,866
2025-04-02	12.520	12.580	12.000	12.260	12.260	28,027,167
2025-04-01	12.480	13.160	12.460	12.780	12.780	31,034,856
2025-03-31	12.580	12.600	12.080	12.360	12.360	15,287,990
2025-03-28	12.500	13.100	12.460	12.680	12.680	22,576,962
2025-03-27	12.140	12.560	11.800	12.460	12.460	21,311,081
2025-03-26	12.120	12.260	12.020	12.140	12.140	8,079,793
2025-03-25	12.280	12.420	12.000	12.120	12.120	15,436,000
2025-03-24	12.580	12.740	12.180	12.420	12.420	12,495,160
2025-03-21	13.060	13.100	12.300	12.580	12.580	28,848,719
2025-03-20	13.160	13.440	13.040	13.140	13.140	15,507,436
2025-03-19	12.880	13.360	12.720	13.300	13.300	17,297,004
2025-03-18	12.560	13.240	12.400	12.820	12.820	35,018,282
2025-03-17	12.660	12.680	12.080	12.300	12.300	15,935,897
2025-03-14	12.520	12.720	12.220	12.500	12.500	16,240,115
2025-03-13	12.920	13.200	12.280	12.440	12.440	16,219,887
2025-03-12	13.900	13.920	12.700	12.800	12.800	28,885,747
2025-03-11	13.140	13.820	13.060	13.500	13.500	15,620,992
2025-03-10	13.600	13.740	13.200	13.540	13.540	18,686,000
2025-03-07	12.820	13.960	12.680	13.400	13.400	28,360,414
2025-03-06	12.900	13.060	12.660	12.840	12.840	14,408,240
2025-03-05	12.500	12.760	12.360	12.700	12.700	9,315,929
2025-03-04	12.280	12.520	12.000	12.440	12.440	12,595,900
2025-03-03	12.700	12.940	12.420	12.580	12.580	9,983,830
2025-02-28	13.240	13.340	12.480	12.720	12.720	23,322,094
2025-02-27	13.760	13.760	12.800	13.260	13.260	27,435,117
2025-02-26	13.280	13.920	13.040	13.560	13.560	25,404,927
2025-02-25	12.860	13.560	12.840	13.280	13.280	24,792,582
2025-02-24	13.200	13.780	12.800	13.520	13.520	29,609,061
2025-02-21	12.780	13.240	12.560	13.220	13.220	33,218,040
2025-02-20	12.440	12.860	12.300	12.420	12.420	22,347,096
2025-02-19	12.000	12.600	11.880	12.440	12.440	25,932,964
2025-02-18	12.060	12.060	11.640	11.820	11.820	15,891,788
2025-02-17	12.360	12.620	11.640	11.880	11.880	37,356,770
2025-02-14	11.280	11.980	11.280	11.980	11.980	31,086,352
2025-02-13	11.420	11.660	11.020	11.080	11.080	17,200,506
2025-02-12	10.620	11.420	10.540	11.420	11.420	27,205,130
2025-02-11	10.900	10.900	10.540	10.700	10.700	8,778,768
2025-02-10	10.720	11.020	10.700	10.920	10.920	13,062,506
2025-02-07	10.720	10.840	10.620	10.800	10.800	10,012,398
2025-02-06	10.500	10.860	10.500	10.860	10.860	10,829,637

← NewerPage 7 of 21 · 1,230 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.