BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 250.53 | 258.00 | 248.39 | 249.62 | 249.62 | 3,057,985 |
| 2025-04-21 | 238.22 | 251.77 | 236.03 | 250.38 | 250.38 | 1,733,305 |
| 2025-04-18 | 239.90 | 244.78 | 236.08 | 237.60 | 237.60 | 1,123,403 |
| 2025-04-17 | 238.88 | 241.44 | 236.00 | 238.90 | 238.90 | 1,463,691 |
| 2025-04-16 | 244.00 | 247.00 | 237.00 | 240.56 | 240.56 | 2,069,462 |
| 2025-04-15 | 249.00 | 252.97 | 240.60 | 248.66 | 248.66 | 2,462,141 |
| 2025-04-14 | 238.14 | 251.95 | 238.14 | 249.20 | 249.20 | 3,594,505 |
| 2025-04-11 | 219.26 | 236.98 | 219.01 | 235.30 | 235.30 | 3,444,821 |
| 2025-04-10 | 218.98 | 231.95 | 218.98 | 220.91 | 220.91 | 3,869,026 |
| 2025-04-09 | 210.63 | 213.49 | 194.44 | 212.50 | 212.50 | 4,737,887 |
| 2025-04-08 | 206.00 | 223.28 | 206.00 | 220.00 | 220.00 | 5,081,746 |
| 2025-04-07 | 222.00 | 232.80 | 200.70 | 209.00 | 209.00 | 5,369,329 |
| 2025-04-03 | 248.22 | 254.77 | 246.90 | 250.78 | 250.78 | 2,775,557 |
| 2025-04-02 | 245.50 | 254.00 | 244.66 | 248.20 | 248.20 | 3,123,478 |
| 2025-04-01 | 240.50 | 251.26 | 236.99 | 249.51 | 249.51 | 4,499,144 |
| 2025-03-31 | 234.10 | 242.81 | 230.00 | 238.84 | 238.84 | 3,432,386 |
| 2025-03-28 | 230.98 | 240.75 | 230.56 | 231.38 | 231.38 | 2,794,727 |
| 2025-03-27 | 217.01 | 233.85 | 217.01 | 231.66 | 231.66 | 3,132,754 |
| 2025-03-26 | 221.00 | 223.60 | 217.00 | 217.63 | 217.63 | 1,605,875 |
| 2025-03-25 | 223.80 | 226.93 | 221.65 | 222.58 | 222.58 | 1,588,003 |
| 2025-03-24 | 221.00 | 228.97 | 219.50 | 223.06 | 223.06 | 2,200,757 |
| 2025-03-21 | 226.03 | 227.98 | 219.50 | 224.00 | 224.00 | 2,138,311 |
| 2025-03-20 | 224.01 | 229.33 | 221.80 | 227.62 | 227.62 | 1,908,966 |
| 2025-03-19 | 223.87 | 226.99 | 220.50 | 223.00 | 223.00 | 1,864,187 |
| 2025-03-18 | 221.79 | 225.77 | 219.53 | 224.28 | 224.28 | 2,436,622 |
| 2025-03-17 | 217.00 | 223.60 | 213.58 | 218.80 | 218.80 | 2,276,265 |
| 2025-03-14 | 215.81 | 217.71 | 212.50 | 215.58 | 215.58 | 2,079,027 |
| 2025-03-13 | 217.50 | 218.96 | 212.10 | 213.56 | 213.56 | 1,583,365 |
| 2025-03-12 | 219.10 | 220.48 | 215.01 | 216.30 | 216.30 | 1,536,672 |
| 2025-03-11 | 216.70 | 221.61 | 216.06 | 218.35 | 218.35 | 2,356,944 |
| 2025-03-10 | 231.37 | 231.37 | 214.55 | 218.38 | 218.38 | 4,350,325 |
| 2025-03-07 | 230.27 | 237.20 | 228.88 | 230.20 | 230.20 | 2,940,809 |
| 2025-03-06 | 235.58 | 241.05 | 231.55 | 232.49 | 232.49 | 2,878,364 |
| 2025-03-05 | 230.99 | 237.04 | 230.60 | 234.46 | 234.46 | 2,760,429 |
| 2025-03-04 | 220.00 | 230.58 | 216.11 | 226.35 | 226.35 | 4,294,510 |
| 2025-03-03 | 234.90 | 238.88 | 227.80 | 237.00 | 237.00 | 3,852,177 |
| 2025-02-28 | 235.00 | 248.00 | 235.00 | 238.41 | 238.41 | 5,398,816 |
| 2025-02-27 | 224.80 | 229.07 | 220.61 | 226.00 | 226.00 | 2,824,469 |
| 2025-02-26 | 221.00 | 230.00 | 216.82 | 228.29 | 228.29 | 3,812,935 |
| 2025-02-25 | 218.00 | 225.95 | 216.68 | 220.88 | 220.88 | 3,091,663 |
| 2025-02-24 | 221.77 | 227.19 | 217.98 | 219.77 | 219.77 | 3,532,769 |
| 2025-02-21 | 209.86 | 226.30 | 209.50 | 224.00 | 224.00 | 5,136,834 |
| 2025-02-20 | 207.10 | 210.20 | 204.00 | 207.00 | 207.00 | 2,213,175 |
| 2025-02-19 | 205.97 | 211.50 | 203.75 | 206.28 | 206.28 | 2,348,676 |
| 2025-02-18 | 199.73 | 210.00 | 199.20 | 205.98 | 205.98 | 3,001,770 |
| 2025-02-17 | 197.90 | 203.27 | 197.42 | 201.54 | 201.54 | 2,919,523 |
| 2025-02-14 | 190.99 | 199.90 | 189.50 | 197.74 | 197.74 | 2,730,908 |
| 2025-02-13 | 191.49 | 193.76 | 188.65 | 189.00 | 189.00 | 1,763,757 |
| 2025-02-12 | 191.18 | 193.30 | 190.02 | 191.21 | 191.21 | 1,318,037 |
| 2025-02-11 | 189.60 | 193.80 | 188.88 | 192.18 | 192.18 | 1,618,617 |
| 2025-02-10 | 193.88 | 194.27 | 189.57 | 190.23 | 190.23 | 2,734,848 |
| 2025-02-07 | 197.70 | 198.88 | 192.28 | 195.00 | 195.00 | 2,512,187 |
| 2025-02-06 | 193.18 | 199.38 | 191.29 | 198.90 | 198.90 | 2,048,852 |
| 2025-02-05 | 189.02 | 195.59 | 187.11 | 192.86 | 192.86 | 2,426,197 |
| 2025-01-27 | 189.00 | 192.89 | 187.86 | 190.69 | 190.69 | 1,470,836 |
| 2025-01-24 | 188.13 | 189.78 | 186.64 | 189.00 | 189.00 | 1,237,584 |
| 2025-01-23 | 191.00 | 192.00 | 186.97 | 187.25 | 187.25 | 1,856,845 |
| 2025-01-22 | 190.00 | 191.86 | 186.86 | 190.17 | 190.17 | 1,658,667 |
| 2025-01-21 | 188.65 | 191.29 | 186.08 | 189.78 | 189.78 | 1,962,102 |
| 2025-01-20 | 183.02 | 192.99 | 183.02 | 187.80 | 187.80 | 3,299,100 |
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.