BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 126.50 | 126.50 | 122.70 | 124.42 | 124.42 | 1,691,173 |
| 2024-04-23 | 120.89 | 125.71 | 117.63 | 125.05 | 125.05 | 2,016,678 |
| 2024-04-22 | 116.05 | 120.77 | 115.55 | 119.90 | 119.90 | 1,481,621 |
| 2024-04-19 | 117.81 | 117.98 | 115.42 | 116.30 | 116.30 | 1,334,427 |
| 2024-04-18 | 119.83 | 121.00 | 118.01 | 118.21 | 118.21 | 1,574,449 |
| 2024-04-17 | 120.38 | 122.70 | 117.69 | 120.01 | 120.01 | 1,666,470 |
| 2024-04-16 | 123.00 | 124.48 | 120.12 | 120.17 | 120.17 | 1,593,538 |
| 2024-04-15 | 125.29 | 127.90 | 122.96 | 124.10 | 124.10 | 1,511,633 |
| 2024-04-12 | 126.58 | 127.06 | 124.95 | 125.19 | 125.19 | 857,509 |
| 2024-04-11 | 129.66 | 130.80 | 126.82 | 126.99 | 126.99 | 1,032,944 |
| 2024-04-10 | 130.48 | 132.48 | 129.50 | 131.16 | 131.16 | 1,199,819 |
| 2024-04-09 | 126.91 | 130.75 | 125.82 | 130.48 | 130.48 | 1,447,121 |
| 2024-04-08 | 125.39 | 129.99 | 125.10 | 127.12 | 127.12 | 1,586,877 |
| 2024-04-03 | 126.12 | 127.66 | 125.08 | 125.62 | 125.62 | 1,102,256 |
| 2024-04-02 | 130.66 | 130.66 | 126.01 | 127.01 | 127.01 | 1,859,318 |
| 2024-04-01 | 131.33 | 132.99 | 128.71 | 130.67 | 130.67 | 1,610,933 |
| 2024-03-29 | 130.58 | 132.30 | 130.46 | 132.20 | 132.20 | 553,973 |
| 2024-03-28 | 130.18 | 132.79 | 129.80 | 130.77 | 130.77 | 1,103,942 |
| 2024-03-27 | 131.13 | 133.31 | 130.24 | 130.24 | 130.24 | 1,070,936 |
| 2024-03-26 | 131.59 | 134.98 | 130.78 | 132.04 | 132.04 | 1,391,095 |
| 2024-03-25 | 130.19 | 134.59 | 130.19 | 131.67 | 131.67 | 1,252,414 |
| 2024-03-22 | 136.51 | 137.79 | 132.20 | 133.33 | 133.33 | 1,570,806 |
| 2024-03-21 | 141.00 | 141.96 | 137.50 | 138.00 | 138.00 | 1,124,952 |
| 2024-03-20 | 139.18 | 142.38 | 139.00 | 140.88 | 140.88 | 1,146,324 |
| 2024-03-19 | 138.28 | 141.68 | 138.21 | 139.71 | 139.71 | 1,568,764 |
| 2024-03-18 | 137.05 | 139.88 | 136.20 | 139.69 | 139.69 | 1,551,682 |
| 2024-03-15 | 136.35 | 142.00 | 135.55 | 137.66 | 137.66 | 2,723,858 |
| 2024-03-14 | 140.30 | 143.50 | 136.35 | 139.05 | 139.05 | 6,520,998 |
| 2024-03-13 | 129.00 | 129.58 | 127.40 | 128.71 | 128.71 | 1,386,409 |
| 2024-03-12 | 129.25 | 131.28 | 128.97 | 130.00 | 130.00 | 1,734,216 |
| 2024-03-11 | 126.16 | 128.45 | 125.77 | 127.96 | 127.96 | 1,436,642 |
| 2024-03-08 | 126.30 | 127.50 | 125.00 | 126.72 | 126.72 | 1,329,881 |
| 2024-03-07 | 126.70 | 128.78 | 124.60 | 124.88 | 124.88 | 1,967,558 |
| 2024-03-06 | 127.16 | 128.99 | 126.30 | 128.04 | 128.04 | 1,639,553 |
| 2024-03-05 | 128.00 | 129.48 | 127.03 | 128.79 | 128.79 | 1,844,309 |
| 2024-03-04 | 128.78 | 131.49 | 127.00 | 128.18 | 128.18 | 1,982,465 |
| 2024-03-01 | 127.99 | 128.44 | 125.60 | 127.70 | 127.70 | 2,789,052 |
| 2024-02-29 | 129.00 | 132.50 | 128.56 | 132.02 | 132.02 | 2,454,205 |
| 2024-02-28 | 133.51 | 137.50 | 127.51 | 128.40 | 128.40 | 4,267,068 |
| 2024-02-27 | 122.60 | 125.55 | 121.20 | 125.04 | 125.04 | 3,694,550 |
| 2024-02-26 | 118.99 | 122.90 | 118.50 | 120.04 | 120.04 | 1,855,267 |
| 2024-02-23 | 117.88 | 119.28 | 116.32 | 119.00 | 119.00 | 2,072,127 |
| 2024-02-22 | 117.00 | 118.50 | 116.63 | 117.67 | 117.67 | 1,431,311 |
| 2024-02-21 | 115.58 | 120.48 | 114.11 | 117.35 | 117.35 | 2,100,166 |
| 2024-02-20 | 116.26 | 118.90 | 115.15 | 116.79 | 116.79 | 1,927,965 |
| 2024-02-19 | 116.98 | 120.92 | 114.68 | 116.20 | 116.20 | 2,349,103 |
| 2024-02-08 | 115.50 | 121.99 | 114.63 | 115.42 | 115.42 | 3,065,861 |
| 2024-02-07 | 115.50 | 119.78 | 113.88 | 117.46 | 117.46 | 3,727,370 |
| 2024-02-06 | 101.19 | 115.87 | 100.65 | 115.00 | 115.00 | 3,788,212 |
| 2024-02-05 | 99.000 | 105.77 | 98.500 | 103.19 | 103.19 | 3,220,629 |
| 2024-02-02 | 106.67 | 107.00 | 99.000 | 102.01 | 102.01 | 3,036,571 |
| 2024-02-01 | 106.50 | 109.30 | 104.55 | 106.70 | 106.70 | 2,134,476 |
| 2024-01-31 | 112.98 | 112.98 | 107.12 | 107.80 | 107.80 | 2,172,616 |
| 2024-01-30 | 115.95 | 117.04 | 112.80 | 113.00 | 113.00 | 1,793,348 |
| 2024-01-29 | 117.00 | 119.60 | 115.00 | 115.57 | 115.57 | 2,217,483 |
| 2024-01-26 | 119.68 | 122.44 | 115.00 | 115.50 | 115.50 | 3,333,642 |
| 2024-01-25 | 123.70 | 123.70 | 116.50 | 119.14 | 119.14 | 3,307,648 |
| 2024-01-24 | 124.62 | 125.15 | 120.66 | 123.63 | 123.63 | 1,703,161 |
| 2024-01-23 | 120.01 | 125.39 | 120.01 | 122.80 | 122.80 | 1,316,234 |
| 2024-01-22 | 126.50 | 127.40 | 120.10 | 120.50 | 120.50 | 1,682,043 |
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.