BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	126.00	129.47	120.07	124.00	124.00	3,791,075
2022-10-31	120.00	126.26	119.11	125.81	125.81	2,759,336
2022-10-28	118.08	122.39	117.96	119.10	119.10	2,252,331
2022-10-27	120.98	122.55	117.59	119.67	119.67	2,541,322
2022-10-26	113.79	119.52	113.28	117.90	117.90	2,563,372
2022-10-25	114.05	114.71	109.31	113.72	113.72	2,708,861
2022-10-24	118.44	119.95	113.47	113.73	113.73	2,255,010
2022-10-21	112.48	120.53	112.19	118.16	118.16	3,424,619
2022-10-20	109.00	114.39	108.00	112.00	112.00	3,340,171
2022-10-19	113.97	115.30	112.00	113.95	113.95	3,206,305
2022-10-18	106.70	117.63	106.34	116.58	116.58	7,241,336
2022-10-17	101.30	107.00	100.66	104.10	104.10	3,604,560
2022-10-14	96.000	101.78	95.110	101.20	101.20	4,390,178
2022-10-13	93.280	97.500	92.220	95.690	95.690	3,812,385
2022-10-12	84.010	84.370	82.260	84.300	84.300	1,152,700
2022-10-11	84.120	85.560	83.780	84.740	84.740	547,727
2022-10-10	85.990	86.450	84.260	84.330	84.330	693,020
2022-09-30	87.240	87.680	85.050	85.880	85.880	971,401
2022-09-29	88.880	90.270	87.580	88.140	88.140	741,476
2022-09-28	88.780	90.250	87.000	87.030	87.030	713,357
2022-09-27	85.500	89.000	85.000	88.900	88.900	1,177,650
2022-09-26	87.580	89.200	86.800	87.140	87.140	532,732
2022-09-23	89.000	89.400	88.180	88.240	88.240	660,827
2022-09-22	90.980	91.420	89.500	89.880	89.880	928,118
2022-09-21	92.000	92.510	90.900	92.030	92.030	384,816
2022-09-20	91.630	93.390	91.500	92.490	92.490	485,051
2022-09-19	95.000	95.600	90.200	90.860	90.860	1,183,866
2022-09-16	96.840	97.450	95.090	95.240	95.240	776,761
2022-09-15	96.820	96.900	94.880	95.810	95.810	1,510,811
2022-09-14	98.500	98.500	97.380	97.560	97.560	1,111,156
2022-09-13	101.90	101.96	99.910	100.20	100.20	914,263
2022-09-09	98.880	101.60	98.710	101.22	101.22	1,075,592
2022-09-08	98.980	99.180	98.000	98.140	98.140	545,710
2022-09-07	98.020	99.060	97.810	98.510	98.510	623,693
2022-09-06	98.580	99.020	97.900	98.810	98.810	557,694
2022-09-05	99.510	100.55	97.600	98.190	98.190	1,058,598
2022-09-02	100.20	101.18	99.660	100.09	100.09	528,224
2022-09-01	100.50	102.27	99.500	99.900	99.900	944,756
2022-08-31	98.810	101.80	98.710	100.30	100.30	1,186,559
2022-08-30	100.05	100.70	98.800	99.200	99.200	1,437,743
2022-08-29	102.14	103.40	101.62	102.25	102.25	774,216
2022-08-26	101.00	104.20	100.51	103.41	103.41	1,695,156
2022-08-25	100.43	100.89	98.600	100.85	100.85	1,364,534
2022-08-24	102.18	102.31	99.250	99.370	99.370	1,719,783
2022-08-23	103.85	104.30	101.32	101.60	101.60	1,473,995
2022-08-22	104.12	105.13	103.83	104.06	104.06	698,717
2022-08-19	106.63	107.59	104.50	104.52	104.52	1,147,067
2022-08-18	107.30	107.58	106.62	107.20	107.20	838,611
2022-08-17	108.80	109.58	108.32	108.92	108.92	920,043
2022-08-16	111.00	113.03	110.30	110.68	110.68	996,647
2022-08-15	111.60	112.00	109.00	110.28	110.28	1,020,289
2022-08-12	113.61	114.50	112.22	112.80	112.80	1,097,651
2022-08-11	112.00	113.22	111.46	112.85	112.85	1,078,108
2022-08-10	115.31	116.38	111.49	111.70	111.70	1,715,772
2022-08-09	117.03	117.46	114.24	116.63	116.63	2,206,457
2022-08-08	111.90	117.30	111.88	116.25	116.25	4,064,759
2022-08-05	105.10	113.20	105.10	112.05	112.05	6,288,486
2022-08-04	98.680	100.99	98.520	99.950	99.950	893,108
2022-08-03	96.500	100.50	96.400	97.950	97.950	1,274,881
2022-08-02	98.550	98.900	95.200	95.860	95.860	1,755,263

← NewerPage 17 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.