BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 113.00 | 114.37 | 112.04 | 112.73 | 112.73 | 2,709,115 |
| 2022-01-27 | 123.10 | 123.10 | 118.00 | 118.01 | 118.01 | 2,688,604 |
| 2022-01-26 | 127.08 | 127.38 | 123.10 | 123.97 | 123.97 | 2,196,999 |
| 2022-01-25 | 132.00 | 132.20 | 127.79 | 128.08 | 128.08 | 2,248,017 |
| 2022-01-24 | 132.81 | 133.49 | 132.48 | 132.48 | 132.48 | 1,187,418 |
| 2022-01-21 | 135.08 | 135.45 | 133.08 | 133.08 | 133.08 | 1,691,626 |
| 2022-01-20 | 133.28 | 134.42 | 132.51 | 132.80 | 132.80 | 1,347,441 |
| 2022-01-19 | 133.23 | 133.60 | 131.90 | 132.48 | 132.48 | 1,408,646 |
| 2022-01-18 | 134.02 | 134.70 | 132.61 | 133.23 | 133.23 | 1,596,229 |
| 2022-01-17 | 132.00 | 134.95 | 131.80 | 134.31 | 134.31 | 1,822,494 |
| 2022-01-14 | 132.20 | 134.44 | 131.00 | 133.12 | 133.12 | 2,568,121 |
| 2022-01-13 | 135.79 | 136.90 | 134.56 | 134.61 | 134.61 | 2,165,498 |
| 2022-01-12 | 135.25 | 136.49 | 134.38 | 134.90 | 134.90 | 1,685,506 |
| 2022-01-11 | 136.00 | 137.18 | 134.88 | 135.12 | 135.12 | 1,982,722 |
| 2022-01-10 | 133.80 | 135.87 | 132.20 | 134.53 | 134.53 | 2,165,181 |
| 2022-01-07 | 132.99 | 135.50 | 132.99 | 133.00 | 133.00 | 2,478,768 |
| 2022-01-06 | 130.66 | 132.82 | 130.20 | 132.60 | 132.60 | 3,179,723 |
| 2022-01-05 | 139.90 | 139.90 | 136.00 | 136.20 | 136.20 | 4,939,543 |
| 2022-01-04 | 143.77 | 144.49 | 141.81 | 141.97 | 141.97 | 3,379,331 |
| 2021-12-31 | 144.00 | 146.57 | 144.00 | 144.51 | 144.51 | 3,623,952 |
| 2021-12-30 | 142.96 | 143.33 | 141.51 | 141.88 | 141.88 | 3,097,902 |
| 2021-12-29 | 145.10 | 147.00 | 144.10 | 144.10 | 144.10 | 2,532,024 |
| 2021-12-28 | 146.46 | 146.80 | 143.41 | 144.55 | 144.55 | 3,420,713 |
| 2021-12-27 | 146.00 | 147.87 | 145.50 | 146.46 | 146.46 | 2,421,230 |
| 2021-12-24 | 152.97 | 152.97 | 146.00 | 146.00 | 146.00 | 6,639,696 |
| 2021-12-23 | 157.01 | 157.80 | 153.61 | 153.97 | 153.97 | 4,871,340 |
| 2021-12-22 | 158.00 | 159.45 | 156.00 | 157.85 | 157.85 | 4,048,105 |
| 2021-12-21 | 157.98 | 158.76 | 155.89 | 157.06 | 157.06 | 3,950,798 |
| 2021-12-20 | 161.75 | 162.09 | 155.52 | 155.67 | 155.67 | 7,221,636 |
| 2021-12-17 | 164.00 | 164.95 | 160.30 | 162.00 | 162.00 | 7,294,762 |
| 2021-12-16 | 157.56 | 163.80 | 156.20 | 161.00 | 161.00 | 15,379,175 |
| 2021-12-15 | 176.96 | 176.96 | 155.02 | 160.98 | 160.98 | 31,835,375 |
← NewerPage 20 of 20 · 1,172 trading days
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.