BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	133.50	135.97	133.00	134.71	134.71	619,155
2023-10-25	135.99	137.69	131.80	135.11	135.11	1,280,241
2023-10-24	134.11	137.97	132.24	134.98	134.98	1,384,978
2023-10-23	130.10	135.27	129.68	133.30	133.30	1,327,438
2023-10-20	131.40	133.48	128.00	129.09	129.09	1,336,985
2023-10-19	133.86	135.50	132.20	133.05	133.05	893,527
2023-10-18	137.02	139.00	134.77	134.92	134.92	767,071
2023-10-17	136.50	137.30	134.56	136.95	136.95	772,675
2023-10-16	139.60	142.62	135.95	136.96	136.96	1,146,477
2023-10-13	138.78	141.30	138.62	139.78	139.78	1,289,094
2023-10-12	143.48	143.86	139.60	142.33	142.33	1,651,423
2023-10-11	136.68	145.18	136.60	142.44	142.44	2,243,183
2023-10-10	138.40	139.35	136.55	136.67	136.67	802,662
2023-10-09	136.01	139.98	135.00	138.87	138.87	1,503,630
2023-09-28	142.08	142.50	140.16	141.25	141.25	937,738
2023-09-27	137.57	144.00	137.57	142.06	142.06	1,897,293
2023-09-26	139.43	141.12	137.50	138.60	138.60	1,383,384
2023-09-25	134.40	143.50	134.30	140.41	140.41	2,547,711
2023-09-22	135.55	136.87	131.51	135.10	135.10	1,758,838
2023-09-21	136.45	136.45	133.45	134.80	134.80	1,805,668
2023-09-20	142.00	143.30	138.00	138.90	138.90	2,981,946
2023-09-19	143.14	145.88	141.46	144.82	144.82	2,401,043
2023-09-18	136.00	144.04	135.60	142.80	142.80	3,628,132
2023-09-15	131.98	138.50	131.30	137.89	137.89	2,960,628
2023-09-14	133.00	133.47	130.24	131.73	131.73	1,403,355
2023-09-13	135.61	136.20	132.60	134.01	134.01	1,365,354
2023-09-12	136.00	137.78	134.50	136.21	136.21	2,223,526
2023-09-11	125.48	138.99	125.48	135.36	135.36	4,177,461
2023-09-08	123.00	127.50	123.00	126.43	126.43	1,022,643
2023-09-07	128.26	128.26	124.63	125.75	125.75	1,465,419
2023-09-06	130.28	130.28	127.50	128.30	128.30	1,196,694
2023-09-05	131.60	132.33	130.20	131.11	131.11	922,297
2023-09-04	132.48	133.39	130.55	131.70	131.70	1,503,632
2023-09-01	132.79	133.63	130.51	131.89	131.89	1,158,712
2023-08-31	136.88	136.88	132.80	133.00	133.00	2,008,028
2023-08-30	134.62	138.96	134.00	137.52	137.52	2,472,348
2023-08-29	126.20	135.73	124.69	134.62	134.62	3,918,844
2023-08-28	135.00	135.98	126.00	126.03	126.03	2,418,085
2023-08-25	124.88	127.24	123.55	123.90	123.90	2,363,355
2023-08-24	123.00	128.38	120.38	126.79	126.79	3,217,781
2023-08-23	118.50	119.91	117.68	118.90	118.90	988,351
2023-08-22	119.70	120.40	116.40	119.00	119.00	1,218,615
2023-08-21	117.95	119.60	116.80	119.00	119.00	1,106,399
2023-08-18	120.00	120.30	117.68	117.95	117.95	1,261,400
2023-08-17	120.00	120.60	117.35	120.06	120.06	1,960,382
2023-08-16	123.94	125.30	122.01	122.43	122.43	1,600,340
2023-08-15	123.50	126.35	122.00	126.18	126.18	2,174,101
2023-08-14	120.50	123.36	119.70	122.86	122.86	1,521,404
2023-08-11	121.22	122.77	120.32	120.50	120.50	1,270,293
2023-08-10	121.28	123.48	120.00	121.47	121.47	1,588,890
2023-08-09	118.83	124.29	117.70	120.70	120.70	3,266,769
2023-08-08	117.21	119.36	114.36	117.94	117.94	2,543,766
2023-08-07	124.06	124.49	116.78	117.01	117.01	3,812,069
2023-08-04	126.14	128.50	124.53	125.90	125.90	3,010,655
2023-08-03	118.50	123.89	116.63	122.69	122.69	2,902,543
2023-08-02	126.23	127.10	122.05	124.49	124.49	2,471,256
2023-08-01	128.89	131.18	126.18	127.20	127.20	2,226,572
2023-07-31	136.30	138.93	127.51	130.83	130.83	4,193,296
2023-07-28	126.64	134.50	126.15	133.90	133.90	3,400,420
2023-07-27	122.89	127.00	121.80	126.64	126.64	2,332,196

← NewerPage 13 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.