BeiGene Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	89.640	92.690	89.310	91.670	91.670	589,267
2022-05-05	90.480	92.500	89.900	91.840	91.840	726,536
2022-04-29	88.530	92.770	87.010	92.000	92.000	1,049,162
2022-04-28	87.000	89.660	86.100	89.200	89.200	1,328,526
2022-04-27	83.900	87.200	82.000	86.420	86.420	1,258,816
2022-04-26	86.300	89.450	86.010	86.500	86.500	1,074,298
2022-04-25	92.140	92.140	86.000	86.010	86.010	1,246,694
2022-04-22	93.970	94.000	92.380	93.110	93.110	615,275
2022-04-21	96.680	96.990	94.310	94.450	94.450	776,623
2022-04-20	97.750	98.060	96.820	96.980	96.980	519,514
2022-04-19	98.000	98.140	97.000	97.200	97.200	992,717
2022-04-18	99.690	100.45	97.650	100.37	100.37	558,636
2022-04-15	99.700	99.970	98.020	99.040	99.040	637,984
2022-04-14	100.48	100.66	99.670	99.910	99.910	707,111
2022-04-13	101.37	101.40	99.120	99.490	99.490	837,223
2022-04-12	101.66	102.68	100.01	102.48	102.48	846,559
2022-04-11	106.52	106.55	101.45	101.63	101.63	1,305,167
2022-04-08	110.78	111.27	108.18	108.60	108.60	837,994
2022-04-07	110.30	112.99	109.70	111.17	111.17	1,488,377
2022-04-06	109.89	110.80	108.52	109.89	109.89	1,407,504
2022-04-01	106.26	107.94	105.58	107.26	107.26	1,068,548
2022-03-31	108.74	109.98	108.11	108.86	108.86	1,184,606
2022-03-30	107.58	110.18	107.07	110.17	110.17	1,973,010
2022-03-29	104.28	106.37	103.99	105.12	105.12	1,365,236
2022-03-28	103.81	104.77	102.60	103.09	103.09	923,424
2022-03-25	109.65	109.88	104.31	104.31	104.31	1,694,035
2022-03-24	105.01	108.18	104.03	107.66	107.66	2,251,958
2022-03-23	104.35	106.16	103.51	105.10	105.10	1,525,829
2022-03-22	104.02	104.71	103.02	103.64	103.64	1,218,093
2022-03-21	105.20	106.48	104.50	105.25	105.25	1,319,073
2022-03-18	103.99	105.90	103.50	105.10	105.10	1,669,218
2022-03-17	106.20	107.00	103.09	103.10	103.10	2,824,209
2022-03-16	98.580	100.74	94.300	100.33	100.33	2,431,657
2022-03-15	98.800	101.11	96.810	97.190	97.190	2,462,545
2022-03-14	104.99	105.88	101.57	101.83	101.83	2,662,971
2022-03-11	108.00	109.66	104.61	109.31	109.31	4,049,578
2022-03-10	112.80	114.69	112.63	114.00	114.00	1,654,741
2022-03-09	113.75	113.88	106.19	109.71	109.71	1,677,084
2022-03-08	114.90	115.48	111.92	112.53	112.53	1,325,129
2022-03-07	114.99	115.98	113.02	114.50	114.50	1,950,837
2022-03-04	114.78	117.77	114.00	116.18	116.18	3,741,427
2022-03-03	125.99	125.99	123.83	123.86	123.86	1,135,895
2022-03-02	124.40	126.09	123.61	125.95	125.95	1,595,108
2022-03-01	122.50	125.29	122.50	124.89	124.89	1,973,328
2022-02-28	121.69	123.21	121.00	121.55	121.55	1,474,200
2022-02-25	121.98	124.94	121.50	123.58	123.58	2,915,252
2022-02-24	119.00	122.30	117.50	118.03	118.03	3,287,510
2022-02-23	115.00	122.22	114.89	121.09	121.09	3,168,607
2022-02-22	116.00	116.31	114.11	114.65	114.65	1,423,176
2022-02-21	117.00	118.43	116.88	117.80	117.80	1,253,405
2022-02-18	115.01	116.45	114.60	116.20	116.20	1,501,430
2022-02-17	118.54	119.78	117.72	118.00	118.00	1,110,486
2022-02-16	119.94	120.93	119.01	119.20	119.20	1,569,536
2022-02-15	114.57	120.20	114.57	117.83	117.83	2,273,566
2022-02-14	112.05	113.90	111.12	113.58	113.58	1,276,341
2022-02-11	117.30	117.97	114.70	114.73	114.73	1,168,926
2022-02-10	117.81	119.74	117.17	118.36	118.36	2,040,512
2022-02-09	115.00	116.78	114.70	116.47	116.47	1,328,744
2022-02-08	115.53	116.11	113.85	116.00	116.00	1,267,815
2022-02-07	118.20	118.94	116.79	116.95	116.95	2,168,415

← NewerPage 19 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.