BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	118.48	123.40	117.61	121.74	121.74	1,976,689
2023-07-25	119.13	120.70	117.30	118.15	118.15	1,447,001
2023-07-24	120.38	122.88	119.00	119.01	119.01	1,821,327
2023-07-21	121.00	121.59	117.60	118.52	118.52	1,235,161
2023-07-20	118.00	120.20	117.30	117.48	117.48	686,889
2023-07-19	118.21	118.88	116.85	117.96	117.96	882,161
2023-07-18	119.31	121.01	118.12	118.76	118.76	759,350
2023-07-17	117.60	119.90	116.80	118.90	118.90	813,787
2023-07-14	121.00	121.87	117.30	118.47	118.47	1,507,586
2023-07-13	117.72	122.50	117.69	119.45	119.45	2,456,986
2023-07-12	117.70	120.88	112.20	116.27	116.27	3,575,102
2023-07-11	120.34	121.38	118.72	120.25	120.25	1,058,251
2023-07-10	121.10	121.34	117.58	119.13	119.13	1,160,154
2023-07-07	119.40	121.60	118.15	120.67	120.67	1,837,510
2023-07-06	122.04	124.30	119.27	120.00	120.00	2,452,907
2023-07-05	120.96	124.46	116.50	122.44	122.44	4,368,217
2023-07-04	111.60	125.19	110.82	121.92	121.92	5,879,309
2023-07-03	108.85	113.36	108.01	111.57	111.57	1,878,420
2023-06-30	109.82	110.46	108.40	109.11	109.11	1,226,666
2023-06-29	110.31	111.88	109.05	109.66	109.66	1,284,990
2023-06-28	110.98	112.50	108.44	110.30	110.30	1,266,676
2023-06-27	110.70	111.88	109.28	111.60	111.60	1,622,153
2023-06-26	109.00	113.77	108.03	111.27	111.27	1,782,489
2023-06-21	114.50	115.45	111.00	111.35	111.35	3,183,925
2023-06-20	116.78	118.05	115.68	116.01	116.01	1,725,350
2023-06-19	117.43	118.28	114.74	117.00	117.00	2,160,820
2023-06-16	118.10	120.99	117.10	117.42	117.42	5,908,454
2023-06-15	129.50	129.50	111.19	112.30	112.30	10,608,240
2023-06-14	132.54	133.37	130.50	130.68	130.68	1,066,984
2023-06-13	133.70	134.66	131.27	132.12	132.12	1,482,591
2023-06-12	129.60	135.46	128.21	134.82	134.82	2,997,336
2023-06-09	129.05	131.77	129.01	130.94	130.94	2,782,666
2023-06-08	132.92	132.99	128.18	130.35	130.35	2,571,211
2023-06-07	133.52	134.44	131.01	132.72	132.72	2,151,475
2023-06-06	135.00	135.00	129.11	129.66	129.66	2,535,583
2023-06-05	138.99	138.99	132.00	135.33	135.33	1,722,958
2023-06-02	138.60	139.59	134.57	138.39	138.39	1,372,149
2023-06-01	137.00	139.35	136.25	137.79	137.79	1,855,268
2023-05-31	142.69	142.99	136.31	136.97	136.97	2,189,283
2023-05-30	144.66	146.29	140.51	143.05	143.05	1,611,656
2023-05-29	146.55	150.88	143.84	144.85	144.85	1,346,798
2023-05-26	143.35	144.97	143.08	144.13	144.13	577,038
2023-05-25	145.53	147.00	143.21	145.32	145.32	736,754
2023-05-24	146.29	148.90	144.00	146.21	146.21	778,281
2023-05-23	148.50	151.20	147.00	147.31	147.31	1,165,846
2023-05-22	143.99	148.60	143.88	147.20	147.20	1,136,065
2023-05-19	141.99	146.50	141.10	143.00	143.00	1,287,849
2023-05-18	142.03	144.40	141.70	142.51	142.51	1,079,664
2023-05-17	149.44	150.89	141.95	142.16	142.16	2,192,518
2023-05-16	150.59	154.08	149.50	150.18	150.18	1,480,397
2023-05-15	148.45	149.68	145.63	148.88	148.88	778,454
2023-05-12	148.20	149.99	147.01	148.45	148.45	1,018,488
2023-05-11	148.50	153.51	146.88	147.40	147.40	1,396,968
2023-05-10	147.76	148.63	146.01	147.12	147.12	886,718
2023-05-09	155.51	155.51	147.38	147.49	147.49	2,473,175
2023-05-08	154.88	156.33	150.00	155.50	155.50	1,728,274
2023-05-05	159.00	159.00	153.00	154.57	154.57	1,800,205
2023-05-04	161.70	165.28	159.65	163.05	163.05	1,818,086
2023-04-28	158.44	165.00	156.92	159.65	159.65	2,126,887
2023-04-27	151.00	159.00	149.81	156.16	156.16	2,489,718

← NewerPage 14 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.