BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	154.50	157.80	150.50	151.58	151.58	1,570,762
2023-04-25	158.72	159.30	152.01	155.00	155.00	1,931,579
2023-04-24	161.36	163.14	157.40	158.45	158.45	1,969,884
2023-04-21	163.93	166.57	159.51	161.80	161.80	2,446,264
2023-04-20	163.98	167.49	162.00	163.33	163.33	2,101,640
2023-04-19	165.14	167.60	163.21	164.23	164.23	1,601,042
2023-04-18	165.50	166.39	163.01	165.35	165.35	1,713,910
2023-04-17	163.33	167.33	160.81	164.70	164.70	3,150,210
2023-04-14	161.50	170.49	160.92	165.00	165.00	4,073,211
2023-04-13	155.87	163.77	153.00	160.07	160.07	3,382,114
2023-04-12	159.96	160.50	153.08	153.95	153.95	2,578,560
2023-04-11	156.00	159.50	154.26	156.00	156.00	3,509,863
2023-04-10	154.49	164.88	151.61	158.60	158.60	4,418,412
2023-04-07	141.99	157.50	141.99	154.58	154.58	5,363,366
2023-04-06	127.70	136.40	127.69	135.98	135.98	2,325,532
2023-04-04	131.47	131.49	126.16	128.89	128.89	2,162,924
2023-04-03	129.32	131.69	129.32	131.50	131.50	1,078,573
2023-03-31	130.30	131.98	129.15	130.81	130.81	1,168,964
2023-03-30	131.58	132.32	128.11	130.98	130.98	1,381,113
2023-03-29	131.80	132.88	129.08	131.91	131.91	1,307,910
2023-03-28	134.98	134.98	132.00	132.15	132.15	1,489,915
2023-03-27	133.51	134.75	132.36	134.19	134.19	1,805,942
2023-03-24	136.58	136.58	133.33	134.03	134.03	1,563,278
2023-03-23	136.90	137.55	134.67	135.54	135.54	1,539,354
2023-03-22	141.92	143.50	137.70	138.82	138.82	897,425
2023-03-21	137.06	144.97	137.06	141.92	141.92	1,634,214
2023-03-20	136.50	138.18	133.91	136.48	136.48	1,678,947
2023-03-17	142.00	142.00	135.61	135.61	135.61	1,856,970
2023-03-16	149.67	149.67	139.55	140.60	140.60	2,060,426
2023-03-15	147.01	152.00	146.13	149.47	149.47	2,124,949
2023-03-14	138.05	149.30	138.05	148.71	148.71	2,985,832
2023-03-13	136.34	138.87	134.55	136.51	136.51	1,351,441
2023-03-10	138.00	139.86	136.85	138.05	138.05	1,471,696
2023-03-09	140.49	141.88	139.58	141.40	141.40	631,412
2023-03-08	143.50	143.50	139.57	139.70	139.70	1,909,646
2023-03-07	146.70	148.24	144.80	144.84	144.84	1,409,723
2023-03-06	143.23	147.38	142.01	146.70	146.70	1,768,039
2023-03-03	145.51	145.51	141.30	142.70	142.70	1,299,440
2023-03-02	146.00	146.00	142.47	143.60	143.60	1,766,256
2023-03-01	141.20	145.25	137.96	144.96	144.96	2,824,620
2023-02-28	134.00	143.41	133.22	140.54	140.54	4,177,808
2023-02-27	134.29	136.21	132.52	132.73	132.73	1,441,696
2023-02-24	137.13	138.50	135.60	136.21	136.21	922,200
2023-02-23	138.01	139.66	136.11	137.13	137.13	919,423
2023-02-22	138.17	140.60	138.17	138.95	138.95	839,651
2023-02-21	142.38	142.40	138.10	138.99	138.99	2,017,328
2023-02-20	140.26	142.10	138.76	142.00	142.00	1,693,226
2023-02-17	144.00	144.61	140.80	141.00	141.00	1,191,757
2023-02-16	145.13	147.30	142.58	144.00	144.00	2,298,058
2023-02-15	149.02	149.02	145.40	146.10	146.10	1,580,442
2023-02-14	149.15	150.90	148.15	150.09	150.09	1,154,517
2023-02-13	147.40	150.57	147.40	149.17	149.17	1,528,452
2023-02-10	152.18	153.00	146.24	147.25	147.25	2,077,442
2023-02-09	152.93	153.53	149.63	152.30	152.30	1,458,860
2023-02-08	152.45	155.35	151.50	153.12	153.12	940,133
2023-02-07	149.55	155.50	149.55	152.31	152.31	1,438,326
2023-02-06	157.99	157.99	148.02	151.80	151.80	2,192,213
2023-02-03	154.01	159.24	152.28	158.62	158.62	1,767,322
2023-02-02	149.48	156.50	149.48	154.01	154.01	2,207,866
2023-02-01	149.09	151.88	146.70	151.19	151.19	1,755,317

← NewerPage 15 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.