BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	149.09	151.88	146.70	151.19	151.19	1,755,317
2023-01-31	154.00	154.21	148.50	148.74	148.74	1,867,243
2023-01-30	153.00	156.58	152.80	154.00	154.00	1,666,583
2023-01-20	162.60	165.90	158.60	160.54	160.54	1,951,127
2023-01-19	154.17	162.61	153.50	160.51	160.51	2,495,029
2023-01-18	155.52	156.00	151.88	155.00	155.00	1,463,872
2023-01-17	157.72	160.50	155.77	156.20	156.20	1,541,264
2023-01-16	155.02	160.50	155.00	157.25	157.25	2,366,453
2023-01-13	148.34	155.00	148.34	154.50	154.50	2,636,044
2023-01-12	148.00	148.50	145.70	146.51	146.51	1,295,958
2023-01-11	145.12	149.91	144.55	148.55	148.55	1,706,452
2023-01-10	143.31	145.89	143.23	144.85	144.85	824,718
2023-01-09	143.13	145.80	142.18	145.39	145.39	1,031,254
2023-01-06	146.00	146.00	142.08	142.66	142.66	1,067,317
2023-01-05	145.00	148.60	144.05	144.80	144.80	1,706,055
2023-01-04	136.50	143.35	136.00	142.62	142.62	2,320,533
2023-01-03	132.00	137.32	131.00	136.31	136.31	1,159,949
2022-12-30	136.05	136.05	132.32	132.45	132.45	745,494
2022-12-29	131.18	134.96	130.43	134.05	134.05	763,320
2022-12-28	132.00	134.82	131.32	132.31	132.31	803,617
2022-12-27	131.35	134.05	129.29	132.41	132.41	969,149
2022-12-26	137.00	137.00	131.95	132.12	132.12	1,085,238
2022-12-23	133.00	139.91	132.01	137.88	137.88	2,608,639
2022-12-22	129.81	130.54	128.00	129.09	129.09	915,837
2022-12-21	125.29	129.50	124.88	128.31	128.31	1,621,768
2022-12-20	123.23	124.70	123.01	123.12	123.12	694,346
2022-12-19	127.01	127.75	123.00	124.00	124.00	1,064,781
2022-12-16	127.85	128.56	127.14	127.85	127.85	612,350
2022-12-15	124.82	129.37	124.63	128.21	128.21	1,363,604
2022-12-14	125.25	126.66	124.50	124.82	124.82	908,149
2022-12-13	125.72	127.96	124.69	125.72	125.72	974,774
2022-12-12	125.01	126.98	123.88	124.88	124.88	958,713
2022-12-09	124.07	127.18	122.10	126.53	126.53	1,851,869
2022-12-08	121.56	124.68	120.50	122.51	122.51	1,771,752
2022-12-07	117.19	121.25	117.19	119.50	119.50	1,279,639
2022-12-06	122.79	122.79	117.65	118.22	118.22	2,716,006
2022-12-05	124.69	125.40	123.00	125.24	125.24	1,051,164
2022-12-02	122.01	126.21	122.01	123.76	123.76	1,171,046
2022-12-01	123.40	124.70	121.88	122.42	122.42	1,586,089
2022-11-30	121.20	122.30	118.72	120.43	120.43	1,371,461
2022-11-29	119.25	122.76	118.05	122.12	122.12	1,983,563
2022-11-28	116.44	119.67	116.30	118.46	118.46	1,785,951
2022-11-25	118.40	120.18	116.91	117.32	117.32	1,178,458
2022-11-24	118.90	122.22	118.03	118.73	118.73	2,205,613
2022-11-23	117.81	121.46	116.18	117.30	117.30	2,964,484
2022-11-22	125.69	126.71	119.66	120.20	120.20	3,241,387
2022-11-21	127.60	128.98	126.38	127.21	127.21	1,567,387
2022-11-18	129.20	131.65	127.50	128.09	128.09	1,587,049
2022-11-17	131.08	132.77	127.01	130.11	130.11	2,515,910
2022-11-16	133.00	133.99	130.48	132.30	132.30	1,844,917
2022-11-15	137.00	137.00	131.00	131.95	131.95	2,998,028
2022-11-14	135.90	139.35	130.18	138.40	138.40	2,661,157
2022-11-11	135.96	139.98	133.00	133.31	133.31	3,285,726
2022-11-10	128.98	133.97	128.13	131.65	131.65	2,028,804
2022-11-09	133.00	135.78	130.20	133.05	133.05	1,466,900
2022-11-08	135.18	136.50	132.01	133.26	133.26	1,809,805
2022-11-07	130.80	135.58	130.46	135.08	135.08	2,260,974
2022-11-04	133.20	134.58	130.50	131.59	131.59	2,031,613
2022-11-03	128.20	133.96	126.51	133.18	133.18	2,993,045
2022-11-02	121.13	130.09	121.13	126.82	126.82	2,972,474

← NewerPage 16 of 20 · 1,172 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.