BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 306.00 | 310.41 | 304.30 | 307.00 | 307.00 | 2,046,847 |
| 2026-01-14 | 316.10 | 318.14 | 302.51 | 308.00 | 308.00 | 3,653,495 |
| 2026-01-13 | 312.61 | 319.24 | 308.93 | 310.80 | 310.80 | 3,645,341 |
| 2026-01-12 | 316.93 | 318.10 | 308.17 | 313.31 | 313.31 | 2,863,600 |
| 2026-01-09 | 303.93 | 317.84 | 297.00 | 312.99 | 312.99 | 3,272,901 |
| 2026-01-08 | 312.99 | 314.88 | 306.00 | 307.64 | 307.64 | 3,537,242 |
| 2026-01-07 | 298.80 | 310.78 | 298.70 | 307.93 | 307.93 | 3,764,011 |
| 2026-01-06 | 301.00 | 302.00 | 295.63 | 298.69 | 298.69 | 3,655,761 |
| 2026-01-05 | 269.00 | 305.00 | 269.00 | 300.89 | 300.89 | 7,617,285 |
| 2025-12-31 | 271.00 | 272.70 | 267.71 | 268.60 | 268.60 | 1,328,122 |
| 2025-12-30 | 273.00 | 274.84 | 268.00 | 272.00 | 272.00 | 2,064,953 |
| 2025-12-29 | 274.02 | 277.89 | 272.00 | 274.20 | 274.20 | 2,047,681 |
| 2025-12-26 | 271.93 | 276.39 | 271.16 | 275.06 | 275.06 | 1,804,022 |
| 2025-12-25 | 277.00 | 277.56 | 271.58 | 273.05 | 273.05 | 1,964,707 |
| 2025-12-24 | 276.91 | 279.23 | 274.74 | 277.92 | 277.92 | 1,313,519 |
| 2025-12-23 | 274.99 | 278.80 | 273.80 | 276.83 | 276.83 | 1,486,029 |
| 2025-12-22 | 273.80 | 277.38 | 273.01 | 274.30 | 274.30 | 1,378,041 |
| 2025-12-19 | 272.00 | 274.88 | 269.79 | 274.00 | 274.00 | 1,799,606 |
| 2025-12-18 | 270.60 | 274.61 | 270.20 | 271.66 | 271.66 | 1,226,006 |
| 2025-12-17 | 266.34 | 271.69 | 265.47 | 271.40 | 271.40 | 1,501,422 |
| 2025-12-16 | 271.10 | 272.00 | 264.51 | 266.01 | 266.01 | 1,662,900 |
| 2025-12-15 | 274.65 | 275.50 | 269.36 | 270.54 | 270.54 | 2,260,319 |
| 2025-12-12 | 274.01 | 277.48 | 272.00 | 276.50 | 276.50 | 1,633,015 |
| 2025-12-11 | 278.01 | 280.53 | 274.50 | 274.62 | 274.62 | 1,603,707 |
| 2025-12-10 | 276.00 | 277.27 | 271.10 | 276.80 | 276.80 | 1,799,534 |
| 2025-12-09 | 280.00 | 282.97 | 276.21 | 277.54 | 277.54 | 2,238,495 |
| 2025-12-08 | 280.49 | 281.80 | 276.14 | 279.49 | 279.49 | 2,295,354 |
| 2025-12-05 | 280.23 | 280.23 | 276.19 | 279.25 | 279.25 | 1,415,897 |
| 2025-12-04 | 278.50 | 282.40 | 277.64 | 280.23 | 280.23 | 1,933,970 |
| 2025-12-03 | 278.89 | 281.00 | 274.03 | 275.20 | 275.20 | 1,826,145 |
| 2025-12-02 | 284.00 | 285.80 | 278.08 | 279.66 | 279.66 | 2,190,277 |
| 2025-12-01 | 289.69 | 289.71 | 281.24 | 288.00 | 288.00 | 2,742,213 |
| 2025-11-28 | 285.50 | 290.25 | 285.00 | 289.70 | 289.70 | 1,816,047 |
| 2025-11-27 | 284.38 | 291.60 | 284.38 | 286.81 | 286.81 | 2,323,906 |
| 2025-11-26 | 283.03 | 293.29 | 282.49 | 285.28 | 285.28 | 2,975,534 |
| 2025-11-25 | 278.00 | 287.50 | 276.10 | 283.40 | 283.40 | 2,811,213 |
| 2025-11-24 | 279.99 | 287.20 | 277.01 | 285.08 | 285.08 | 2,894,829 |
| 2025-11-21 | 279.00 | 284.00 | 277.31 | 278.88 | 278.88 | 2,323,704 |
| 2025-11-20 | 282.50 | 286.94 | 282.30 | 283.58 | 283.58 | 1,904,443 |
| 2025-11-19 | 283.80 | 286.74 | 280.66 | 284.02 | 284.02 | 2,414,042 |
| 2025-11-18 | 294.90 | 302.67 | 286.39 | 289.37 | 289.37 | 3,343,120 |
| 2025-11-17 | 298.23 | 298.23 | 287.00 | 290.78 | 290.78 | 3,076,587 |
| 2025-11-14 | 296.02 | 307.77 | 296.02 | 298.80 | 298.80 | 4,021,693 |
| 2025-11-13 | 303.32 | 313.25 | 300.25 | 304.59 | 304.59 | 7,301,617 |
| 2025-11-12 | 282.86 | 293.90 | 280.01 | 293.62 | 293.62 | 6,197,797 |
| 2025-11-11 | 281.16 | 284.65 | 276.66 | 278.00 | 278.00 | 2,618,999 |
| 2025-11-10 | 273.10 | 283.58 | 270.30 | 280.16 | 280.16 | 3,102,642 |
| 2025-11-07 | 286.00 | 286.00 | 278.26 | 279.00 | 279.00 | 3,616,317 |
| 2025-11-06 | 272.70 | 279.20 | 272.70 | 277.50 | 277.50 | 2,777,996 |
| 2025-11-05 | 269.00 | 276.51 | 267.83 | 270.29 | 270.29 | 3,114,575 |
| 2025-11-04 | 281.31 | 282.99 | 271.04 | 272.51 | 272.51 | 4,301,774 |
| 2025-11-03 | 298.90 | 299.00 | 281.01 | 282.50 | 282.50 | 5,934,178 |
| 2025-10-31 | 281.80 | 298.68 | 280.29 | 296.75 | 296.75 | 5,708,962 |
| 2025-10-30 | 286.48 | 287.00 | 279.07 | 281.80 | 281.80 | 2,564,142 |
| 2025-10-29 | 285.00 | 289.20 | 280.88 | 289.19 | 289.19 | 2,463,724 |
| 2025-10-28 | 288.27 | 291.88 | 284.41 | 285.00 | 285.00 | 2,235,566 |
| 2025-10-27 | 283.81 | 292.99 | 283.81 | 288.21 | 288.21 | 3,543,163 |
| 2025-10-24 | 277.15 | 281.32 | 276.37 | 279.80 | 279.80 | 2,241,471 |
| 2025-10-23 | 280.26 | 280.26 | 270.00 | 276.35 | 276.35 | 2,699,740 |
| 2025-10-22 | 280.00 | 286.58 | 278.79 | 281.95 | 281.95 | 1,921,058 |
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.