BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 270.00 | 270.00 | 245.66 | 250.51 | 250.51 | 7,616,370 |
| 2026-07-16 | 270.17 | 278.89 | 263.72 | 271.73 | 271.73 | 6,229,557 |
| 2026-07-15 | 266.00 | 285.85 | 265.07 | 274.51 | 274.51 | 8,892,300 |
| 2026-07-14 | 258.17 | 270.59 | 253.20 | 269.00 | 269.00 | 5,919,095 |
| 2026-07-13 | 265.17 | 266.96 | 255.40 | 260.60 | 260.60 | 5,840,181 |
| 2026-07-10 | 257.72 | 272.63 | 253.89 | 267.84 | 267.84 | 6,950,681 |
| 2026-07-09 | 256.00 | 264.88 | 250.01 | 260.78 | 260.78 | 5,443,398 |
| 2026-07-08 | 263.16 | 271.00 | 256.48 | 256.62 | 256.62 | 5,685,295 |
| 2026-07-07 | 274.40 | 276.50 | 262.66 | 263.16 | 263.16 | 6,861,077 |
| 2026-07-06 | 265.00 | 288.96 | 260.50 | 277.00 | 277.00 | 10,514,198 |
| 2026-07-03 | 259.00 | 268.70 | 255.61 | 266.96 | 266.96 | 8,606,123 |
| 2026-07-02 | 260.80 | 268.88 | 252.43 | 253.56 | 253.56 | 8,121,600 |
| 2026-07-01 | 253.53 | 262.12 | 239.08 | 261.80 | 261.80 | 9,947,465 |
| 2026-06-30 | 257.92 | 258.90 | 251.02 | 254.61 | 254.61 | 6,530,136 |
| 2026-06-29 | 231.85 | 258.93 | 227.75 | 255.90 | 255.90 | 9,585,220 |
| 2026-06-26 | 242.74 | 243.98 | 232.10 | 232.10 | 232.10 | 4,567,837 |
| 2026-06-25 | 233.99 | 242.98 | 229.50 | 242.71 | 242.71 | 6,092,609 |
| 2026-06-24 | 230.00 | 240.60 | 227.19 | 236.79 | 236.79 | 6,557,043 |
| 2026-06-23 | 227.18 | 234.70 | 225.67 | 228.00 | 228.00 | 5,392,973 |
| 2026-06-22 | 217.20 | 228.88 | 212.11 | 228.79 | 228.79 | 6,239,100 |
| 2026-06-18 | 211.17 | 223.32 | 211.17 | 218.22 | 218.22 | 5,470,206 |
| 2026-06-17 | 213.39 | 215.33 | 210.50 | 211.72 | 211.72 | 3,277,611 |
| 2026-06-16 | 215.88 | 217.69 | 211.37 | 213.31 | 213.31 | 2,886,528 |
| 2026-06-15 | 216.35 | 219.30 | 213.01 | 216.78 | 216.78 | 2,901,331 |
| 2026-06-12 | 209.05 | 216.88 | 206.48 | 216.36 | 216.36 | 4,199,405 |
| 2026-06-11 | 210.01 | 212.49 | 205.51 | 208.00 | 208.00 | 3,381,229 |
| 2026-06-10 | 212.80 | 215.13 | 207.13 | 213.34 | 213.34 | 3,339,614 |
| 2026-06-09 | 215.12 | 217.51 | 209.11 | 213.90 | 213.90 | 2,838,104 |
| 2026-06-08 | 215.17 | 222.00 | 213.61 | 214.57 | 214.57 | 2,886,620 |
| 2026-06-05 | 226.99 | 228.88 | 219.69 | 220.18 | 220.18 | 3,287,048 |
| 2026-06-04 | 224.69 | 231.10 | 222.22 | 223.98 | 223.98 | 2,958,101 |
| 2026-06-03 | 218.98 | 225.97 | 217.39 | 222.41 | 222.41 | 3,097,805 |
| 2026-06-02 | 232.00 | 232.00 | 218.89 | 220.82 | 220.82 | 5,745,599 |
| 2026-06-01 | 241.30 | 248.88 | 233.30 | 234.62 | 234.62 | 5,162,035 |
| 2026-05-29 | 232.27 | 245.30 | 226.60 | 243.90 | 243.90 | 6,135,948 |
| 2026-05-28 | 239.00 | 241.92 | 231.10 | 233.25 | 233.25 | 3,547,264 |
| 2026-05-27 | 240.03 | 243.00 | 235.03 | 239.38 | 239.38 | 3,876,214 |
| 2026-05-26 | 240.10 | 244.69 | 238.00 | 244.08 | 244.08 | 3,711,435 |
| 2026-05-25 | 244.40 | 245.25 | 238.02 | 241.71 | 241.71 | 3,739,727 |
| 2026-05-22 | 254.00 | 254.61 | 243.06 | 244.57 | 244.57 | 4,617,531 |
| 2026-05-21 | 247.00 | 261.47 | 247.00 | 251.96 | 251.96 | 6,936,414 |
| 2026-05-20 | 239.98 | 248.21 | 239.20 | 243.98 | 243.98 | 3,715,868 |
| 2026-05-19 | 238.59 | 242.46 | 235.58 | 239.97 | 239.97 | 3,043,726 |
| 2026-05-18 | 248.90 | 248.90 | 238.00 | 239.20 | 239.20 | 4,621,721 |
| 2026-05-15 | 249.71 | 254.63 | 247.41 | 252.02 | 252.02 | 3,655,977 |
| 2026-05-14 | 262.00 | 265.20 | 249.05 | 249.70 | 249.70 | 4,547,808 |
| 2026-05-13 | 269.00 | 269.00 | 259.30 | 260.80 | 260.80 | 5,069,471 |
| 2026-05-12 | 259.68 | 276.01 | 254.52 | 267.98 | 267.98 | 7,062,081 |
| 2026-05-11 | 247.50 | 264.50 | 243.88 | 262.08 | 262.08 | 6,228,449 |
| 2026-05-08 | 254.40 | 257.40 | 247.00 | 247.50 | 247.50 | 4,059,660 |
| 2026-05-07 | 255.00 | 262.00 | 252.21 | 254.40 | 254.40 | 6,124,120 |
| 2026-05-06 | 234.07 | 246.97 | 231.02 | 246.86 | 246.86 | 5,140,551 |
| 2026-04-30 | 236.00 | 237.97 | 232.05 | 234.80 | 234.80 | 2,536,115 |
| 2026-04-29 | 234.96 | 237.60 | 231.00 | 236.31 | 236.31 | 2,219,966 |
| 2026-04-28 | 236.50 | 243.40 | 233.00 | 233.01 | 233.01 | 3,128,103 |
| 2026-04-27 | 234.00 | 236.77 | 231.60 | 235.00 | 235.00 | 1,819,342 |
| 2026-04-24 | 233.01 | 237.68 | 229.98 | 234.86 | 234.86 | 2,415,147 |
| 2026-04-23 | 240.00 | 242.12 | 233.48 | 234.32 | 234.32 | 3,107,920 |
| 2026-04-22 | 239.01 | 242.12 | 238.10 | 241.19 | 241.19 | 2,271,758 |
| 2026-04-21 | 244.46 | 245.88 | 238.98 | 240.10 | 240.10 | 2,700,253 |
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.