BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 248.00 | 248.39 | 235.10 | 236.45 | 236.45 | 3,550,239 |
| 2025-07-18 | 247.84 | 251.62 | 246.34 | 249.76 | 249.76 | 2,019,158 |
| 2025-07-17 | 243.50 | 251.88 | 241.70 | 250.85 | 250.85 | 3,644,646 |
| 2025-07-16 | 237.80 | 246.28 | 237.79 | 239.94 | 239.94 | 2,077,279 |
| 2025-07-15 | 226.23 | 242.75 | 225.45 | 241.30 | 241.30 | 4,902,128 |
| 2025-07-14 | 228.01 | 231.18 | 222.22 | 225.94 | 225.94 | 2,784,985 |
| 2025-07-11 | 227.45 | 231.49 | 225.28 | 229.90 | 229.90 | 2,905,519 |
| 2025-07-10 | 228.83 | 230.37 | 226.22 | 227.33 | 227.33 | 2,421,064 |
| 2025-07-09 | 223.00 | 229.22 | 220.01 | 226.46 | 226.46 | 3,089,930 |
| 2025-07-08 | 223.39 | 227.38 | 222.22 | 223.15 | 223.15 | 2,656,974 |
| 2025-07-07 | 229.99 | 230.00 | 223.09 | 223.35 | 223.35 | 2,533,698 |
| 2025-07-04 | 231.03 | 233.90 | 228.03 | 229.64 | 229.64 | 2,353,690 |
| 2025-07-03 | 232.45 | 235.60 | 229.42 | 232.89 | 232.89 | 3,020,527 |
| 2025-07-02 | 241.24 | 242.49 | 231.20 | 231.62 | 231.62 | 2,761,528 |
| 2025-07-01 | 233.65 | 242.89 | 233.00 | 242.16 | 242.16 | 3,576,406 |
| 2025-06-30 | 234.50 | 237.50 | 231.60 | 233.64 | 233.64 | 3,261,365 |
| 2025-06-27 | 249.50 | 249.50 | 235.31 | 236.10 | 236.10 | 4,130,486 |
| 2025-06-26 | 255.02 | 255.06 | 248.58 | 254.72 | 254.72 | 2,113,907 |
| 2025-06-25 | 257.00 | 261.88 | 253.88 | 256.68 | 256.68 | 1,889,876 |
| 2025-06-24 | 250.03 | 257.99 | 250.00 | 254.02 | 254.02 | 2,138,364 |
| 2025-06-23 | 243.00 | 252.00 | 240.68 | 250.40 | 250.40 | 2,157,495 |
| 2025-06-20 | 247.00 | 249.00 | 243.00 | 244.89 | 244.89 | 1,502,087 |
| 2025-06-19 | 247.47 | 253.34 | 243.44 | 246.51 | 246.51 | 1,741,677 |
| 2025-06-18 | 245.00 | 250.36 | 244.30 | 247.47 | 247.47 | 1,670,901 |
| 2025-06-17 | 258.23 | 259.37 | 244.44 | 247.01 | 247.01 | 3,947,035 |
| 2025-06-16 | 255.55 | 263.55 | 252.20 | 256.80 | 256.80 | 3,220,022 |
| 2025-06-13 | 263.80 | 267.37 | 254.35 | 257.11 | 257.11 | 5,188,676 |
| 2025-06-12 | 247.25 | 268.47 | 247.25 | 267.40 | 267.40 | 5,330,005 |
| 2025-06-11 | 249.11 | 250.72 | 244.57 | 247.60 | 247.60 | 2,383,489 |
| 2025-06-10 | 251.00 | 252.95 | 246.00 | 250.08 | 250.08 | 3,227,936 |
| 2025-06-09 | 234.70 | 255.80 | 233.37 | 253.00 | 253.00 | 4,322,376 |
| 2025-06-06 | 235.03 | 236.80 | 228.30 | 235.69 | 235.69 | 2,206,736 |
| 2025-06-05 | 235.50 | 238.98 | 233.33 | 235.54 | 235.54 | 2,042,966 |
| 2025-06-04 | 235.26 | 239.50 | 232.26 | 236.98 | 236.98 | 2,645,642 |
| 2025-06-03 | 232.77 | 237.00 | 227.74 | 234.41 | 234.41 | 2,765,098 |
| 2025-05-30 | 228.10 | 234.00 | 227.05 | 230.20 | 230.20 | 2,512,089 |
| 2025-05-29 | 222.50 | 229.87 | 219.62 | 228.10 | 228.10 | 2,863,400 |
| 2025-05-28 | 223.31 | 225.80 | 220.00 | 221.31 | 221.31 | 1,834,915 |
| 2025-05-27 | 229.95 | 230.30 | 221.39 | 223.30 | 223.30 | 2,779,708 |
| 2025-05-26 | 232.98 | 236.36 | 227.58 | 228.33 | 228.33 | 2,563,849 |
| 2025-05-23 | 238.06 | 240.75 | 230.18 | 231.00 | 231.00 | 3,799,416 |
| 2025-05-22 | 245.99 | 247.80 | 235.56 | 241.01 | 241.01 | 2,813,779 |
| 2025-05-21 | 243.00 | 250.49 | 241.42 | 247.80 | 247.80 | 1,919,685 |
| 2025-05-20 | 236.00 | 245.48 | 236.00 | 244.44 | 244.44 | 2,500,544 |
| 2025-05-19 | 229.00 | 236.80 | 227.58 | 231.99 | 231.99 | 1,903,234 |
| 2025-05-16 | 225.50 | 232.80 | 222.50 | 230.50 | 230.50 | 2,290,707 |
| 2025-05-15 | 222.14 | 228.20 | 222.14 | 223.88 | 223.88 | 2,027,210 |
| 2025-05-14 | 229.00 | 232.26 | 224.52 | 227.17 | 227.17 | 2,540,955 |
| 2025-05-13 | 230.00 | 234.89 | 226.04 | 232.98 | 232.98 | 2,986,166 |
| 2025-05-12 | 228.00 | 230.60 | 219.51 | 221.50 | 221.50 | 4,594,833 |
| 2025-05-09 | 238.93 | 246.38 | 238.93 | 243.52 | 243.52 | 1,711,135 |
| 2025-05-08 | 236.00 | 242.80 | 236.00 | 238.40 | 238.40 | 1,974,831 |
| 2025-05-07 | 254.80 | 258.84 | 235.00 | 238.50 | 238.50 | 4,089,352 |
| 2025-05-06 | 260.00 | 260.43 | 253.83 | 259.00 | 259.00 | 2,164,595 |
| 2025-04-30 | 246.70 | 262.64 | 246.70 | 261.18 | 261.18 | 2,702,313 |
| 2025-04-29 | 246.73 | 249.30 | 243.00 | 246.91 | 246.91 | 1,597,028 |
| 2025-04-28 | 235.01 | 250.10 | 229.10 | 246.81 | 246.81 | 2,671,768 |
| 2025-04-25 | 243.50 | 245.89 | 235.00 | 239.00 | 239.00 | 1,846,784 |
| 2025-04-24 | 246.00 | 247.98 | 238.49 | 243.58 | 243.58 | 2,052,008 |
| 2025-04-23 | 254.00 | 255.00 | 244.47 | 246.08 | 246.08 | 2,097,012 |
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.