BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 275.98 | 284.65 | 275.00 | 282.56 | 282.56 | 3,285,703 |
| 2025-10-20 | 276.39 | 279.79 | 272.17 | 274.55 | 274.55 | 2,252,067 |
| 2025-10-17 | 285.00 | 285.00 | 271.99 | 273.67 | 273.67 | 3,678,358 |
| 2025-10-16 | 280.00 | 293.00 | 278.88 | 285.68 | 285.68 | 3,846,896 |
| 2025-10-15 | 276.64 | 281.78 | 270.66 | 281.63 | 281.63 | 3,470,077 |
| 2025-10-14 | 286.00 | 287.92 | 272.20 | 273.71 | 273.71 | 3,520,002 |
| 2025-10-13 | 274.01 | 286.96 | 274.00 | 284.15 | 284.15 | 3,683,424 |
| 2025-10-10 | 300.88 | 302.51 | 283.00 | 285.59 | 285.59 | 5,536,072 |
| 2025-10-09 | 310.50 | 312.00 | 299.02 | 304.48 | 304.48 | 3,918,395 |
| 2025-09-30 | 301.02 | 308.66 | 301.01 | 306.90 | 306.90 | 3,525,160 |
| 2025-09-29 | 300.55 | 302.61 | 295.30 | 301.02 | 301.02 | 3,101,099 |
| 2025-09-26 | 313.30 | 314.20 | 301.01 | 301.85 | 301.85 | 4,494,550 |
| 2025-09-25 | 311.00 | 324.30 | 310.00 | 315.67 | 315.67 | 5,037,332 |
| 2025-09-24 | 303.83 | 311.77 | 303.21 | 309.68 | 309.68 | 4,374,708 |
| 2025-09-23 | 312.50 | 314.90 | 297.30 | 303.55 | 303.55 | 5,322,594 |
| 2025-09-22 | 307.10 | 316.50 | 306.00 | 314.89 | 314.89 | 4,500,614 |
| 2025-09-19 | 316.80 | 322.56 | 306.28 | 310.20 | 310.20 | 4,792,338 |
| 2025-09-18 | 313.33 | 325.00 | 310.10 | 314.95 | 314.95 | 5,835,429 |
| 2025-09-17 | 316.60 | 321.50 | 312.11 | 313.33 | 313.33 | 4,589,407 |
| 2025-09-16 | 320.50 | 323.33 | 314.00 | 316.59 | 316.59 | 4,079,966 |
| 2025-09-15 | 311.93 | 329.16 | 311.00 | 320.00 | 320.00 | 6,545,905 |
| 2025-09-12 | 310.22 | 319.40 | 310.07 | 315.57 | 315.57 | 7,508,727 |
| 2025-09-11 | 285.10 | 307.00 | 278.90 | 305.18 | 305.18 | 13,134,392 |
| 2025-09-10 | 321.00 | 328.67 | 315.65 | 316.99 | 316.99 | 5,741,825 |
| 2025-09-09 | 314.00 | 345.00 | 313.06 | 323.20 | 323.20 | 9,544,346 |
| 2025-09-08 | 320.00 | 328.68 | 312.10 | 318.00 | 318.00 | 7,181,244 |
| 2025-09-05 | 303.05 | 320.00 | 293.11 | 319.80 | 319.80 | 8,708,276 |
| 2025-09-04 | 336.20 | 337.99 | 298.88 | 308.10 | 308.10 | 10,550,777 |
| 2025-09-03 | 319.93 | 330.00 | 311.20 | 326.08 | 326.08 | 9,456,319 |
| 2025-09-02 | 299.85 | 346.00 | 298.00 | 324.85 | 324.85 | 13,711,337 |
| 2025-09-01 | 289.99 | 310.30 | 287.00 | 300.00 | 300.00 | 11,803,229 |
| 2025-08-29 | 247.02 | 286.28 | 247.02 | 278.00 | 278.00 | 9,004,370 |
| 2025-08-28 | 245.00 | 247.00 | 238.21 | 247.00 | 247.00 | 3,545,716 |
| 2025-08-27 | 251.02 | 254.90 | 246.01 | 246.01 | 246.01 | 3,527,380 |
| 2025-08-26 | 257.00 | 261.76 | 250.18 | 250.51 | 250.51 | 3,772,835 |
| 2025-08-25 | 247.00 | 257.50 | 246.50 | 254.99 | 254.99 | 4,531,212 |
| 2025-08-22 | 245.17 | 247.34 | 240.50 | 247.25 | 247.25 | 3,429,052 |
| 2025-08-21 | 241.50 | 248.77 | 240.12 | 243.25 | 243.25 | 4,053,626 |
| 2025-08-20 | 233.88 | 237.88 | 232.89 | 237.50 | 237.50 | 2,323,688 |
| 2025-08-19 | 242.47 | 245.95 | 234.60 | 234.70 | 234.70 | 3,952,354 |
| 2025-08-18 | 242.42 | 246.95 | 239.33 | 243.00 | 243.00 | 3,726,488 |
| 2025-08-15 | 234.10 | 241.96 | 231.50 | 241.19 | 241.19 | 4,540,079 |
| 2025-08-14 | 237.00 | 239.65 | 233.50 | 234.06 | 234.06 | 3,418,406 |
| 2025-08-13 | 230.00 | 236.36 | 228.10 | 233.79 | 233.79 | 3,634,937 |
| 2025-08-12 | 228.89 | 232.00 | 224.53 | 229.92 | 229.92 | 2,944,075 |
| 2025-08-11 | 225.00 | 231.32 | 224.95 | 228.98 | 228.98 | 2,534,607 |
| 2025-08-08 | 234.00 | 235.20 | 223.30 | 224.63 | 224.63 | 5,388,098 |
| 2025-08-07 | 248.00 | 250.99 | 234.20 | 235.66 | 235.66 | 4,829,224 |
| 2025-08-06 | 250.30 | 250.30 | 243.60 | 245.54 | 245.54 | 1,991,925 |
| 2025-08-05 | 243.50 | 253.30 | 242.89 | 249.46 | 249.46 | 2,835,726 |
| 2025-08-04 | 238.00 | 244.45 | 234.24 | 243.51 | 243.51 | 2,485,919 |
| 2025-08-01 | 237.80 | 239.85 | 234.66 | 237.88 | 237.88 | 2,646,800 |
| 2025-07-31 | 241.49 | 244.97 | 237.11 | 238.24 | 238.24 | 2,175,425 |
| 2025-07-30 | 246.00 | 249.69 | 240.58 | 242.00 | 242.00 | 2,243,506 |
| 2025-07-29 | 241.00 | 247.70 | 237.00 | 245.78 | 245.78 | 2,740,500 |
| 2025-07-28 | 235.69 | 242.18 | 235.00 | 241.42 | 241.42 | 2,781,201 |
| 2025-07-25 | 238.08 | 241.55 | 234.00 | 234.87 | 234.87 | 2,364,308 |
| 2025-07-24 | 237.89 | 239.77 | 235.61 | 237.68 | 237.68 | 2,187,718 |
| 2025-07-23 | 237.60 | 241.82 | 236.98 | 238.13 | 238.13 | 2,061,488 |
| 2025-07-22 | 235.20 | 242.86 | 235.20 | 236.72 | 236.72 | 2,694,094 |
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.