BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 253.20 | 268.18 | 252.09 | 255.98 | 255.98 | 5,687,708 |
| 2026-10-15 | 238.70 | 249.93 | 237.84 | 245.99 | 245.99 | 3,530,034 |
| 2026-10-14 | 243.75 | 245.45 | 239.41 | 239.99 | 239.99 | 1,986,152 |
| 2026-10-13 | 244.51 | 248.28 | 242.01 | 244.00 | 244.00 | 1,930,981 |
| 2026-10-12 | 251.00 | 256.95 | 247.38 | 248.02 | 248.02 | 2,413,354 |
| 2026-10-09 | 248.94 | 251.43 | 241.43 | 249.42 | 249.42 | 2,694,311 |
| 2026-10-08 | 263.63 | 263.63 | 249.65 | 250.56 | 250.56 | 3,527,619 |
| 2026-09-30 | 258.03 | 267.37 | 257.57 | 264.41 | 264.41 | 3,233,294 |
| 2026-09-29 | 258.00 | 265.80 | 256.45 | 259.46 | 259.46 | 2,703,700 |
| 2026-09-28 | 259.13 | 262.87 | 255.24 | 257.90 | 257.90 | 2,301,123 |
| 2026-09-24 | 265.28 | 266.54 | 257.55 | 258.00 | 258.00 | 2,197,643 |
| 2026-09-23 | 267.90 | 270.98 | 265.65 | 266.49 | 266.49 | 2,305,864 |
| 2026-09-22 | 267.62 | 272.71 | 264.67 | 268.66 | 268.66 | 3,228,507 |
| 2026-09-21 | 258.68 | 270.00 | 258.50 | 267.62 | 267.62 | 4,978,585 |
| 2026-09-18 | 257.00 | 259.50 | 253.85 | 256.00 | 256.00 | 2,941,259 |
| 2026-09-17 | 251.51 | 258.30 | 251.51 | 255.41 | 255.41 | 2,438,623 |
| 2026-09-16 | 253.00 | 255.04 | 250.77 | 252.35 | 252.35 | 2,167,039 |
| 2026-09-15 | 255.00 | 257.00 | 252.90 | 253.56 | 253.56 | 1,480,297 |
| 2026-09-14 | 246.00 | 257.48 | 245.54 | 256.60 | 256.60 | 3,158,217 |
| 2026-09-11 | 251.68 | 251.80 | 244.23 | 247.30 | 247.30 | 2,665,446 |
| 2026-09-10 | 256.80 | 258.34 | 252.20 | 253.70 | 253.70 | 1,748,225 |
| 2026-09-09 | 257.99 | 259.92 | 254.54 | 256.80 | 256.80 | 2,228,958 |
| 2026-09-08 | 264.01 | 265.88 | 257.02 | 260.10 | 260.10 | 3,586,009 |
| 2026-09-07 | 268.06 | 269.64 | 263.50 | 265.03 | 265.03 | 2,865,779 |
| 2026-09-04 | 270.44 | 272.24 | 266.28 | 271.00 | 271.00 | 4,024,466 |
| 2026-09-03 | 269.00 | 269.50 | 264.00 | 269.08 | 269.08 | 3,270,521 |
| 2026-09-02 | 268.00 | 271.00 | 263.13 | 268.21 | 268.21 | 3,107,441 |
| 2026-09-01 | 269.51 | 269.78 | 265.63 | 266.69 | 266.69 | 2,592,774 |
| 2026-08-31 | 267.30 | 270.46 | 263.11 | 269.86 | 269.86 | 3,158,157 |
| 2026-08-28 | 278.00 | 278.80 | 271.00 | 271.70 | 271.70 | 3,773,385 |
| 2026-08-27 | 280.99 | 280.99 | 272.81 | 279.75 | 279.75 | 4,021,394 |
| 2026-08-26 | 278.30 | 285.30 | 276.80 | 279.00 | 279.00 | 4,006,621 |
| 2026-08-25 | 274.58 | 279.87 | 272.01 | 275.10 | 275.10 | 3,503,429 |
| 2026-08-24 | 289.00 | 291.04 | 273.62 | 276.67 | 276.67 | 5,209,244 |
| 2026-08-21 | 290.04 | 294.54 | 283.80 | 289.25 | 289.25 | 5,761,754 |
| 2026-08-20 | 298.42 | 304.99 | 293.68 | 298.88 | 298.88 | 8,204,166 |
| 2026-08-19 | 293.03 | 297.78 | 286.90 | 287.56 | 287.56 | 5,646,421 |
| 2026-08-18 | 292.20 | 298.56 | 287.37 | 293.78 | 293.78 | 5,922,165 |
| 2026-08-17 | 286.00 | 292.88 | 282.81 | 289.90 | 289.90 | 4,890,534 |
| 2026-08-14 | 291.00 | 295.33 | 283.22 | 287.71 | 287.71 | 5,627,059 |
| 2026-08-13 | 291.00 | 301.96 | 290.11 | 292.18 | 292.18 | 7,063,627 |
| 2026-08-12 | 297.20 | 305.00 | 291.21 | 293.65 | 293.65 | 7,906,310 |
| 2026-08-11 | 298.40 | 314.85 | 297.02 | 300.30 | 300.30 | 9,461,803 |
| 2026-08-10 | 303.30 | 309.96 | 295.06 | 299.79 | 299.79 | 10,823,735 |
| 2026-08-07 | 266.03 | 305.00 | 264.00 | 299.33 | 299.33 | 12,304,636 |
| 2026-08-06 | 292.98 | 292.98 | 264.38 | 269.00 | 269.00 | 10,588,219 |
| 2026-08-05 | 261.96 | 281.00 | 261.00 | 280.60 | 280.60 | 6,309,488 |
| 2026-08-04 | 251.60 | 266.52 | 251.60 | 261.96 | 261.96 | 5,297,305 |
| 2026-08-03 | 255.30 | 258.33 | 249.00 | 249.65 | 249.65 | 3,467,539 |
| 2026-07-31 | 257.17 | 265.97 | 255.17 | 257.05 | 257.05 | 4,143,954 |
| 2026-07-30 | 268.00 | 268.50 | 256.66 | 259.51 | 259.51 | 4,372,109 |
| 2026-07-29 | 266.27 | 272.63 | 263.88 | 268.60 | 268.60 | 4,290,236 |
| 2026-07-28 | 271.00 | 273.00 | 262.05 | 263.18 | 263.18 | 3,590,301 |
| 2026-07-27 | 273.52 | 280.00 | 267.04 | 274.00 | 274.00 | 4,544,263 |
| 2026-07-24 | 271.94 | 282.97 | 270.77 | 271.00 | 271.00 | 5,585,285 |
| 2026-07-23 | 277.00 | 277.96 | 267.65 | 272.45 | 272.45 | 4,184,596 |
| 2026-07-22 | 271.00 | 284.66 | 270.16 | 277.29 | 277.29 | 5,929,100 |
| 2026-07-21 | 257.01 | 276.00 | 251.08 | 275.50 | 275.50 | 7,843,799 |
| 2026-07-20 | 248.10 | 262.87 | 248.10 | 259.30 | 259.30 | 6,065,475 |
| 2026-07-17 | 270.00 | 270.00 | 245.66 | 250.51 | 250.51 | 7,616,370 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.