BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 129.99 | 129.99 | 124.00 | 124.45 | 124.45 | 1,161,483 |
| 2024-07-22 | 128.95 | 129.33 | 126.58 | 129.00 | 129.00 | 1,444,700 |
| 2024-07-19 | 126.02 | 128.80 | 125.82 | 128.48 | 128.48 | 1,363,845 |
| 2024-07-18 | 126.41 | 128.50 | 125.71 | 127.49 | 127.49 | 1,236,204 |
| 2024-07-17 | 122.00 | 127.97 | 122.00 | 126.88 | 126.88 | 1,740,276 |
| 2024-07-16 | 119.87 | 122.60 | 119.03 | 121.96 | 121.96 | 1,029,315 |
| 2024-07-15 | 122.13 | 122.40 | 119.20 | 120.95 | 120.95 | 996,123 |
| 2024-07-12 | 120.62 | 123.68 | 119.99 | 122.71 | 122.71 | 1,412,517 |
| 2024-07-11 | 117.64 | 121.58 | 116.71 | 119.90 | 119.90 | 1,435,049 |
| 2024-07-10 | 113.31 | 117.10 | 112.87 | 116.69 | 116.69 | 1,443,089 |
| 2024-07-09 | 113.10 | 114.65 | 111.22 | 113.94 | 113.94 | 1,474,227 |
| 2024-07-08 | 119.23 | 119.23 | 112.88 | 113.07 | 113.07 | 1,349,089 |
| 2024-07-05 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 0 |
| 2024-07-04 | 116.11 | 116.79 | 113.20 | 113.82 | 113.82 | 685,527 |
| 2024-07-03 | 113.84 | 117.30 | 113.34 | 116.10 | 116.10 | 1,094,669 |
| 2024-07-02 | 113.50 | 114.59 | 112.70 | 113.84 | 113.84 | 1,093,966 |
| 2024-07-01 | 115.85 | 115.91 | 112.61 | 113.60 | 113.60 | 1,293,409 |
| 2024-06-28 | 116.17 | 119.39 | 115.21 | 115.84 | 115.84 | 1,203,630 |
| 2024-06-27 | 120.02 | 120.98 | 115.89 | 116.16 | 116.16 | 1,558,196 |
| 2024-06-26 | 119.13 | 122.20 | 116.06 | 121.34 | 121.34 | 1,136,029 |
| 2024-06-25 | 122.60 | 123.08 | 120.12 | 121.00 | 121.00 | 1,089,840 |
| 2024-06-24 | 122.80 | 123.40 | 121.20 | 121.47 | 121.47 | 883,656 |
| 2024-06-21 | 123.30 | 124.37 | 121.37 | 123.00 | 123.00 | 996,238 |
| 2024-06-20 | 124.90 | 126.05 | 122.00 | 122.01 | 122.01 | 1,163,654 |
| 2024-06-19 | 125.45 | 125.90 | 124.05 | 124.10 | 124.10 | 790,316 |
| 2024-06-18 | 127.31 | 128.85 | 125.08 | 126.11 | 126.11 | 1,049,054 |
| 2024-06-17 | 128.49 | 128.99 | 126.68 | 127.90 | 127.90 | 1,073,542 |
| 2024-06-14 | 129.96 | 130.56 | 126.70 | 130.00 | 130.00 | 1,570,269 |
| 2024-06-13 | 130.00 | 131.22 | 128.31 | 130.40 | 130.40 | 1,852,321 |
| 2024-06-12 | 126.99 | 128.16 | 124.81 | 126.01 | 126.01 | 1,193,859 |
| 2024-06-11 | 124.62 | 129.66 | 122.16 | 126.97 | 126.97 | 1,723,192 |
| 2024-06-07 | 125.69 | 125.69 | 123.67 | 124.12 | 124.12 | 1,175,638 |
| 2024-06-06 | 127.92 | 129.16 | 124.07 | 124.39 | 124.39 | 1,660,832 |
| 2024-06-05 | 125.97 | 130.68 | 125.80 | 127.54 | 127.54 | 1,810,724 |
| 2024-06-04 | 120.95 | 125.50 | 120.00 | 124.89 | 124.89 | 1,815,797 |
| 2024-06-03 | 120.55 | 122.50 | 120.00 | 120.95 | 120.95 | 1,239,932 |
| 2024-05-31 | 125.34 | 127.48 | 121.52 | 121.52 | 121.52 | 1,240,921 |
| 2024-05-30 | 122.33 | 123.73 | 121.21 | 122.42 | 122.42 | 610,638 |
| 2024-05-29 | 124.25 | 125.84 | 122.00 | 122.06 | 122.06 | 730,829 |
| 2024-05-28 | 122.69 | 126.26 | 121.53 | 124.84 | 124.84 | 1,123,387 |
| 2024-05-27 | 122.86 | 123.77 | 119.62 | 123.00 | 123.00 | 1,123,897 |
| 2024-05-24 | 125.51 | 126.00 | 120.23 | 121.47 | 121.47 | 1,734,493 |
| 2024-05-23 | 129.60 | 129.60 | 125.83 | 126.27 | 126.27 | 864,293 |
| 2024-05-22 | 129.68 | 129.94 | 128.35 | 129.10 | 129.10 | 608,360 |
| 2024-05-21 | 132.15 | 132.48 | 128.61 | 128.85 | 128.85 | 1,043,753 |
| 2024-05-20 | 133.20 | 134.61 | 131.66 | 132.10 | 132.10 | 1,052,869 |
| 2024-05-17 | 133.06 | 135.28 | 131.82 | 133.37 | 133.37 | 1,112,396 |
| 2024-05-16 | 132.78 | 134.38 | 131.52 | 131.63 | 131.63 | 992,940 |
| 2024-05-15 | 133.00 | 134.57 | 131.33 | 131.85 | 131.85 | 1,063,901 |
| 2024-05-14 | 132.00 | 134.69 | 132.00 | 132.93 | 132.93 | 1,079,982 |
| 2024-05-13 | 135.80 | 136.31 | 130.36 | 131.41 | 131.41 | 2,045,557 |
| 2024-05-10 | 139.01 | 140.99 | 137.08 | 137.44 | 137.44 | 1,144,053 |
| 2024-05-09 | 138.00 | 141.30 | 136.85 | 138.46 | 138.46 | 2,639,284 |
| 2024-05-08 | 138.40 | 138.84 | 134.34 | 134.35 | 134.35 | 1,448,225 |
| 2024-05-07 | 136.70 | 141.00 | 136.61 | 138.40 | 138.40 | 1,838,180 |
| 2024-05-06 | 136.49 | 139.14 | 134.31 | 137.50 | 137.50 | 1,626,881 |
| 2024-04-30 | 134.09 | 135.50 | 132.80 | 133.31 | 133.31 | 1,055,192 |
| 2024-04-29 | 131.90 | 135.57 | 129.95 | 134.50 | 134.50 | 1,984,835 |
| 2024-04-26 | 129.78 | 131.50 | 129.15 | 130.77 | 130.77 | 1,218,306 |
| 2024-04-25 | 124.42 | 131.71 | 123.78 | 129.20 | 129.20 | 2,112,242 |
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.