BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 247.60 | 250.18 | 244.48 | 245.20 | 245.20 | 2,832,805 |
| 2026-04-17 | 255.00 | 255.00 | 245.20 | 246.50 | 246.50 | 4,529,363 |
| 2026-04-16 | 255.00 | 257.70 | 249.60 | 256.99 | 256.99 | 4,579,158 |
| 2026-04-15 | 257.01 | 259.00 | 246.80 | 254.40 | 254.40 | 6,091,843 |
| 2026-04-14 | 241.94 | 244.18 | 238.05 | 242.07 | 242.07 | 3,217,190 |
| 2026-04-13 | 242.90 | 245.20 | 239.90 | 241.95 | 241.95 | 2,124,707 |
| 2026-04-10 | 242.62 | 247.87 | 242.56 | 244.12 | 244.12 | 2,456,457 |
| 2026-04-09 | 243.86 | 247.68 | 242.00 | 242.56 | 242.56 | 2,448,029 |
| 2026-04-08 | 241.86 | 246.92 | 240.00 | 245.88 | 245.88 | 4,173,879 |
| 2026-04-07 | 239.40 | 242.21 | 233.72 | 237.12 | 237.12 | 2,626,669 |
| 2026-04-03 | 243.02 | 244.46 | 238.00 | 239.29 | 239.29 | 3,744,060 |
| 2026-04-02 | 249.80 | 252.98 | 244.90 | 249.25 | 249.25 | 4,480,637 |
| 2026-04-01 | 238.51 | 253.16 | 238.03 | 249.90 | 249.90 | 6,171,809 |
| 2026-03-31 | 237.99 | 241.88 | 232.69 | 233.59 | 233.59 | 3,123,496 |
| 2026-03-30 | 230.52 | 243.00 | 230.52 | 235.30 | 235.30 | 5,917,177 |
| 2026-03-27 | 215.43 | 235.50 | 215.43 | 232.69 | 232.69 | 6,131,885 |
| 2026-03-26 | 220.50 | 226.85 | 215.27 | 216.49 | 216.49 | 3,494,775 |
| 2026-03-25 | 222.00 | 226.00 | 219.37 | 220.17 | 220.17 | 3,060,124 |
| 2026-03-24 | 219.60 | 221.95 | 215.42 | 221.11 | 221.11 | 3,817,066 |
| 2026-03-23 | 225.01 | 226.50 | 213.33 | 215.51 | 215.51 | 4,083,198 |
| 2026-03-20 | 235.00 | 237.80 | 227.57 | 227.57 | 227.57 | 2,375,100 |
| 2026-03-19 | 235.07 | 238.50 | 233.77 | 235.00 | 235.00 | 2,156,972 |
| 2026-03-18 | 237.00 | 242.20 | 235.08 | 238.50 | 238.50 | 2,502,408 |
| 2026-03-17 | 230.88 | 243.00 | 229.20 | 236.74 | 236.74 | 3,857,930 |
| 2026-03-16 | 228.64 | 232.46 | 221.56 | 231.30 | 231.30 | 3,083,279 |
| 2026-03-13 | 231.31 | 231.82 | 227.00 | 228.68 | 228.68 | 3,099,814 |
| 2026-03-12 | 238.09 | 238.74 | 232.00 | 233.84 | 233.84 | 2,360,677 |
| 2026-03-11 | 245.86 | 246.75 | 237.60 | 238.09 | 238.09 | 3,114,088 |
| 2026-03-10 | 235.77 | 245.78 | 235.70 | 245.20 | 245.20 | 3,503,242 |
| 2026-03-09 | 233.50 | 234.00 | 229.95 | 232.89 | 232.89 | 2,786,832 |
| 2026-03-06 | 236.26 | 242.10 | 235.34 | 238.49 | 238.49 | 3,144,657 |
| 2026-03-05 | 235.00 | 239.98 | 232.10 | 237.12 | 237.12 | 3,351,430 |
| 2026-03-04 | 234.47 | 236.83 | 228.28 | 231.26 | 231.26 | 3,028,630 |
| 2026-03-03 | 251.88 | 254.36 | 233.41 | 234.99 | 234.99 | 5,478,594 |
| 2026-03-02 | 253.82 | 259.20 | 250.19 | 250.84 | 250.84 | 4,039,643 |
| 2026-02-27 | 258.33 | 262.39 | 251.00 | 257.70 | 257.70 | 3,172,136 |
| 2026-02-26 | 275.00 | 276.62 | 263.01 | 263.44 | 263.44 | 4,781,342 |
| 2026-02-25 | 280.19 | 281.50 | 276.60 | 279.22 | 279.22 | 1,839,289 |
| 2026-02-24 | 285.90 | 287.49 | 280.00 | 280.18 | 280.18 | 2,081,390 |
| 2026-02-13 | 282.16 | 285.88 | 279.14 | 279.62 | 279.62 | 1,120,307 |
| 2026-02-12 | 287.01 | 290.32 | 281.42 | 282.70 | 282.70 | 1,600,934 |
| 2026-02-11 | 286.00 | 290.00 | 284.56 | 287.25 | 287.25 | 1,611,171 |
| 2026-02-10 | 276.93 | 291.67 | 274.32 | 286.02 | 286.02 | 3,699,512 |
| 2026-02-09 | 275.56 | 280.85 | 273.58 | 276.93 | 276.93 | 1,846,514 |
| 2026-02-06 | 274.00 | 275.50 | 270.71 | 272.50 | 272.50 | 1,411,383 |
| 2026-02-05 | 277.06 | 279.79 | 273.13 | 275.60 | 275.60 | 1,980,040 |
| 2026-02-04 | 273.15 | 279.90 | 270.05 | 277.63 | 277.63 | 2,132,027 |
| 2026-02-03 | 272.87 | 274.88 | 267.52 | 273.40 | 273.40 | 2,396,042 |
| 2026-02-02 | 277.00 | 278.30 | 268.68 | 269.00 | 269.00 | 2,407,815 |
| 2026-01-30 | 287.78 | 290.79 | 277.12 | 277.26 | 277.26 | 2,717,845 |
| 2026-01-29 | 289.28 | 292.00 | 283.70 | 285.78 | 285.78 | 2,027,958 |
| 2026-01-28 | 285.00 | 290.16 | 284.60 | 288.99 | 288.99 | 2,366,607 |
| 2026-01-27 | 285.49 | 287.50 | 279.55 | 285.75 | 285.75 | 1,801,618 |
| 2026-01-26 | 289.38 | 290.58 | 284.14 | 285.12 | 285.12 | 2,571,576 |
| 2026-01-23 | 288.99 | 292.50 | 286.01 | 289.38 | 289.38 | 2,181,511 |
| 2026-01-22 | 295.00 | 295.86 | 285.00 | 287.30 | 287.30 | 2,019,062 |
| 2026-01-21 | 287.00 | 294.50 | 286.69 | 292.47 | 292.47 | 2,021,958 |
| 2026-01-20 | 294.50 | 297.50 | 285.61 | 287.48 | 287.48 | 2,507,248 |
| 2026-01-19 | 305.00 | 306.55 | 292.77 | 294.50 | 294.50 | 3,331,773 |
| 2026-01-16 | 305.90 | 311.77 | 304.01 | 307.10 | 307.10 | 2,092,603 |
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.