BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	127.80	130.07	127.01	127.25	127.25	1,071,314
2024-01-18	127.13	128.87	125.00	128.18	128.18	1,728,966
2024-01-17	134.00	135.33	127.36	127.86	127.86	1,467,296
2024-01-16	134.25	135.61	131.58	134.38	134.38	1,106,747
2024-01-15	134.49	134.49	134.49	134.49	134.49	0
2024-01-12	134.41	135.88	133.01	134.49	134.49	1,461,572
2024-01-11	133.09	136.57	131.31	135.00	135.00	1,584,786
2024-01-10	135.88	137.37	133.85	134.38	134.38	2,103,766
2024-01-09	128.00	132.99	127.21	132.00	132.00	2,112,717
2024-01-08	128.85	129.67	126.01	126.47	126.47	1,406,500
2024-01-05	133.00	133.80	128.88	129.55	129.55	2,014,073
2024-01-04	136.00	136.20	134.12	134.90	134.90	843,439
2024-01-03	135.06	138.19	132.53	134.50	134.50	1,950,604
2024-01-02	139.79	141.95	135.12	135.40	135.40	1,484,652
2023-12-29	137.86	140.50	137.11	139.04	139.04	1,650,386
2023-12-28	140.00	140.00	135.00	137.99	137.99	1,704,002
2023-12-27	138.22	140.80	137.00	139.84	139.84	1,631,831
2023-12-26	137.60	141.68	136.51	137.09	137.09	1,796,851
2023-12-25	135.70	137.99	134.50	136.52	136.52	1,264,761
2023-12-22	140.18	140.54	135.81	136.00	136.00	1,711,488
2023-12-21	141.53	142.90	138.41	139.51	139.51	1,881,319
2023-12-20	147.20	147.49	143.00	143.89	143.89	1,206,029
2023-12-19	147.50	147.50	144.50	146.22	146.22	1,231,891
2023-12-18	148.60	150.00	144.47	147.25	147.25	1,750,698
2023-12-15	152.75	153.33	148.51	149.70	149.70	1,444,490
2023-12-14	152.56	154.77	151.01	152.38	152.38	1,157,202
2023-12-13	152.66	154.30	150.60	151.76	151.76	1,056,880
2023-12-12	154.00	155.13	150.22	152.51	152.51	1,926,422
2023-12-11	162.50	163.31	152.60	153.39	153.39	3,257,020
2023-12-08	156.36	163.88	155.03	162.10	162.10	3,888,991
2023-12-07	156.00	159.55	155.72	156.47	156.47	2,060,132
2023-12-06	151.63	158.35	150.18	157.19	157.19	2,196,368
2023-12-05	151.09	153.60	150.29	151.63	151.63	1,175,815
2023-12-04	154.23	154.23	150.70	151.09	151.09	1,150,924
2023-12-01	152.80	154.29	151.26	154.04	154.04	823,186
2023-11-30	149.18	153.97	149.13	152.53	152.53	1,197,738
2023-11-29	152.93	152.99	149.13	150.05	150.05	791,633
2023-11-28	150.55	154.00	150.11	152.45	152.45	980,976
2023-11-27	147.00	153.28	144.90	152.18	152.18	1,967,489
2023-11-24	146.22	147.64	144.80	146.30	146.30	621,695
2023-11-23	143.00	147.56	143.00	147.12	147.12	789,677
2023-11-22	145.20	147.60	143.97	144.97	144.97	928,902
2023-11-21	145.38	146.90	144.09	146.01	146.01	1,095,451
2023-11-20	144.23	146.70	141.38	145.81	145.81	1,622,590
2023-11-17	144.18	145.25	143.00	145.00	145.00	952,727
2023-11-16	146.79	148.75	143.18	144.75	144.75	1,714,326
2023-11-15	154.31	157.45	146.67	148.75	148.75	2,160,205
2023-11-14	151.00	153.15	149.00	151.15	151.15	948,370
2023-11-13	150.22	153.00	147.30	150.07	150.07	1,533,015
2023-11-10	151.30	152.00	145.31	148.88	148.88	2,304,662
2023-11-09	154.68	155.90	150.10	151.30	151.30	1,270,805
2023-11-08	153.72	156.40	152.82	154.16	154.16	832,117
2023-11-07	155.99	157.33	153.72	153.73	153.73	1,042,700
2023-11-06	153.00	158.20	152.95	155.93	155.93	1,975,461
2023-11-03	146.85	150.18	146.21	149.60	149.60	1,425,692
2023-11-02	147.46	149.18	145.81	146.85	146.85	755,602
2023-11-01	147.93	148.50	144.10	147.72	147.72	1,367,738
2023-10-31	149.11	151.49	146.70	148.50	148.50	1,439,849
2023-10-30	145.78	149.85	144.00	148.46	148.46	2,394,598
2023-10-27	133.91	143.58	133.53	142.50	142.50	1,995,487

← NewerPage 12 of 20 · 1,171 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.