BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	100.00	100.94	99.400	99.500	99.500	1,113,283
2022-07-29	102.40	102.40	100.03	100.30	100.30	1,148,344
2022-07-28	102.10	103.18	101.52	102.29	102.29	711,885
2022-07-27	101.38	102.30	100.90	102.10	102.10	771,955
2022-07-26	105.90	106.30	100.45	101.38	101.38	2,658,065
2022-07-25	105.90	106.82	105.19	105.82	105.82	873,658
2022-07-22	107.20	108.59	106.28	107.97	107.97	1,432,051
2022-07-21	107.78	108.20	106.70	106.72	106.72	1,056,394
2022-07-20	104.55	106.85	104.55	106.70	106.70	1,389,539
2022-07-19	105.98	105.98	103.26	103.58	103.58	1,098,339
2022-07-18	104.50	107.17	102.30	106.70	106.70	1,537,960
2022-07-15	103.00	106.12	102.43	105.03	105.03	2,088,880
2022-07-14	101.01	104.15	99.600	104.02	104.02	2,504,152
2022-07-13	102.66	103.76	102.01	102.85	102.85	903,489
2022-07-12	104.11	104.78	101.40	102.18	102.18	1,239,815
2022-07-11	106.42	107.77	104.28	105.08	105.08	1,489,278
2022-07-08	110.24	110.26	106.78	106.82	106.82	1,639,088
2022-07-07	109.01	111.00	107.32	107.79	107.79	2,868,759
2022-07-06	114.00	117.80	111.67	112.09	112.09	6,125,126
2022-07-05	108.00	108.90	104.90	107.60	107.60	2,287,649
2022-07-04	102.00	108.28	100.30	107.30	107.30	2,846,556
2022-07-01	99.850	102.00	99.040	100.30	100.30	1,132,467
2022-06-30	99.600	100.99	99.000	99.330	99.330	1,331,699
2022-06-29	99.930	101.47	99.320	100.06	100.06	1,314,055
2022-06-28	102.00	102.45	99.780	100.96	100.96	1,708,966
2022-06-27	105.69	107.20	102.20	103.00	103.00	3,310,007
2022-06-24	97.230	102.66	96.510	102.18	102.18	2,839,153
2022-06-23	96.600	97.800	95.780	97.230	97.230	1,225,970
2022-06-22	99.990	100.97	95.310	95.880	95.880	2,565,583
2022-06-21	94.150	98.350	93.300	97.140	97.140	3,070,792
2022-06-20	93.000	94.880	92.840	94.080	94.080	1,608,235
2022-06-17	91.280	94.270	91.000	93.990	93.990	2,192,313
2022-06-16	92.030	92.600	91.260	91.680	91.680	1,794,670
2022-06-15	91.500	93.660	90.560	91.260	91.260	3,320,915
2022-06-14	93.180	93.740	89.860	92.020	92.020	2,756,684
2022-06-13	96.500	97.780	95.550	96.110	96.110	1,225,174
2022-06-10	97.150	98.990	96.770	97.900	97.900	1,533,607
2022-06-09	101.51	102.70	98.600	99.200	99.200	2,759,717
2022-06-08	98.200	104.18	98.080	104.18	104.18	4,585,919
2022-06-07	93.500	95.380	92.890	94.960	94.960	1,703,903
2022-06-06	91.800	96.500	91.210	94.920	94.920	2,362,388
2022-06-02	88.140	92.000	88.140	90.900	90.900	1,885,630
2022-06-01	88.460	89.490	87.000	88.100	88.100	1,167,448
2022-05-31	86.480	89.600	84.910	88.900	88.900	1,687,398
2022-05-30	84.610	85.840	84.610	85.570	85.570	855,169
2022-05-27	84.920	85.690	84.000	84.540	84.540	787,252
2022-05-26	84.500	84.800	83.080	83.630	83.630	621,589
2022-05-25	82.560	84.220	82.500	84.220	84.220	1,079,176
2022-05-24	87.120	87.210	83.860	83.880	83.880	1,143,789
2022-05-23	86.780	87.630	86.610	87.310	87.310	912,516
2022-05-20	84.350	87.230	84.320	86.990	86.990	1,404,938
2022-05-19	82.990	84.400	82.560	84.350	84.350	771,171
2022-05-18	85.880	86.360	84.820	84.950	84.950	1,097,435
2022-05-17	84.070	84.850	83.390	84.750	84.750	992,544
2022-05-16	85.500	85.790	83.290	83.960	83.960	1,124,782
2022-05-13	86.010	86.680	84.900	85.210	85.210	2,078,392
2022-05-12	84.850	85.030	82.250	83.460	83.460	3,966,516
2022-05-11	89.090	92.560	89.000	89.740	89.740	1,630,530
2022-05-10	85.970	88.490	85.010	87.960	87.960	1,421,540
2022-05-09	89.970	91.230	88.930	90.130	90.130	508,143

← NewerPage 18 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.