BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 178.60 | 183.80 | 177.77 | 182.18 | 182.18 | 2,184,554 |
| 2025-01-16 | 175.00 | 179.80 | 175.00 | 178.50 | 178.50 | 2,062,629 |
| 2025-01-15 | 179.00 | 180.98 | 173.70 | 175.65 | 175.65 | 2,190,908 |
| 2025-01-14 | 167.25 | 179.49 | 167.06 | 178.60 | 178.60 | 3,801,202 |
| 2025-01-13 | 159.50 | 165.27 | 159.00 | 163.20 | 163.20 | 1,424,075 |
| 2025-01-10 | 158.52 | 162.37 | 157.58 | 160.65 | 160.65 | 1,464,554 |
| 2025-01-09 | 155.08 | 161.98 | 154.39 | 159.27 | 159.27 | 1,503,893 |
| 2025-01-08 | 155.22 | 156.77 | 151.13 | 155.01 | 155.01 | 1,351,535 |
| 2025-01-07 | 156.17 | 158.35 | 154.10 | 156.18 | 156.18 | 1,000,276 |
| 2025-01-06 | 159.00 | 161.29 | 154.09 | 156.80 | 156.80 | 1,974,372 |
| 2025-01-03 | 160.03 | 161.99 | 157.97 | 159.55 | 159.55 | 1,456,525 |
| 2025-01-02 | 160.69 | 163.60 | 156.36 | 159.35 | 159.35 | 2,052,471 |
| 2024-12-31 | 160.83 | 162.95 | 160.03 | 161.02 | 161.02 | 1,151,483 |
| 2024-12-30 | 163.38 | 166.25 | 159.54 | 160.44 | 160.44 | 1,681,388 |
| 2024-12-27 | 162.55 | 165.78 | 161.01 | 164.00 | 164.00 | 1,778,064 |
| 2024-12-26 | 159.92 | 163.55 | 158.51 | 162.40 | 162.40 | 1,274,786 |
| 2024-12-25 | 162.00 | 163.28 | 158.57 | 160.00 | 160.00 | 1,266,679 |
| 2024-12-24 | 161.83 | 163.00 | 160.26 | 161.21 | 161.21 | 1,154,261 |
| 2024-12-23 | 161.54 | 162.19 | 156.10 | 161.00 | 161.00 | 1,523,084 |
| 2024-12-20 | 161.93 | 163.36 | 159.65 | 161.22 | 161.22 | 1,463,040 |
| 2024-12-19 | 163.93 | 165.50 | 160.66 | 161.57 | 161.57 | 1,412,105 |
| 2024-12-18 | 165.71 | 167.50 | 163.06 | 164.58 | 164.58 | 1,111,318 |
| 2024-12-17 | 164.20 | 166.75 | 163.59 | 165.63 | 165.63 | 1,324,662 |
| 2024-12-16 | 162.37 | 166.17 | 159.16 | 164.79 | 164.79 | 2,116,861 |
| 2024-12-13 | 162.19 | 165.88 | 161.72 | 162.01 | 162.01 | 2,588,647 |
| 2024-12-12 | 161.08 | 164.73 | 161.00 | 163.66 | 163.66 | 1,993,252 |
| 2024-12-11 | 162.99 | 163.48 | 156.69 | 161.89 | 161.89 | 3,327,617 |
| 2024-12-10 | 175.12 | 175.44 | 165.60 | 166.28 | 166.28 | 2,163,450 |
| 2024-12-09 | 173.36 | 174.30 | 168.70 | 168.91 | 168.91 | 1,400,374 |
| 2024-12-06 | 171.00 | 173.60 | 168.70 | 172.30 | 172.30 | 1,530,178 |
| 2024-12-05 | 170.00 | 172.39 | 169.13 | 170.95 | 170.95 | 1,406,948 |
| 2024-12-04 | 177.43 | 177.95 | 171.70 | 172.58 | 172.58 | 1,836,767 |
| 2024-12-03 | 178.06 | 179.85 | 175.50 | 178.16 | 178.16 | 1,980,491 |
| 2024-12-02 | 184.56 | 184.56 | 178.50 | 181.33 | 181.33 | 2,127,042 |
| 2024-11-29 | 175.68 | 184.00 | 175.00 | 181.38 | 181.38 | 2,709,050 |
| 2024-11-28 | 178.50 | 181.43 | 175.21 | 176.00 | 176.00 | 2,070,460 |
| 2024-11-27 | 167.00 | 176.80 | 165.70 | 176.32 | 176.32 | 3,319,197 |
| 2024-11-26 | 164.36 | 173.00 | 164.00 | 165.55 | 165.55 | 1,838,940 |
| 2024-11-25 | 166.31 | 173.26 | 163.00 | 164.90 | 164.90 | 2,023,945 |
| 2024-11-22 | 167.79 | 172.50 | 166.08 | 166.43 | 166.43 | 2,300,938 |
| 2024-11-21 | 166.47 | 174.21 | 165.98 | 169.28 | 169.28 | 3,425,642 |
| 2024-11-20 | 156.64 | 169.63 | 156.01 | 166.40 | 166.40 | 3,777,853 |
| 2024-11-19 | 156.52 | 159.56 | 153.30 | 156.64 | 156.64 | 2,509,174 |
| 2024-11-18 | 164.75 | 166.88 | 154.14 | 156.21 | 156.21 | 3,972,195 |
| 2024-11-15 | 168.82 | 171.72 | 164.79 | 165.32 | 165.32 | 1,979,864 |
| 2024-11-14 | 174.60 | 174.83 | 168.18 | 168.82 | 168.82 | 2,975,536 |
| 2024-11-13 | 172.01 | 177.10 | 170.20 | 175.73 | 175.73 | 4,335,800 |
| 2024-11-12 | 186.92 | 189.49 | 170.20 | 178.00 | 178.00 | 6,388,929 |
| 2024-11-11 | 180.99 | 187.52 | 179.60 | 186.92 | 186.92 | 3,023,802 |
| 2024-11-08 | 181.00 | 185.77 | 180.22 | 181.34 | 181.34 | 2,575,278 |
| 2024-11-07 | 177.63 | 180.47 | 174.10 | 179.88 | 179.88 | 2,387,449 |
| 2024-11-06 | 174.81 | 185.58 | 173.17 | 179.88 | 179.88 | 3,441,778 |
| 2024-11-05 | 170.88 | 176.60 | 167.89 | 175.42 | 175.42 | 2,938,203 |
| 2024-11-04 | 168.52 | 176.13 | 168.52 | 170.92 | 170.92 | 2,314,359 |
| 2024-11-01 | 167.37 | 171.50 | 166.26 | 168.50 | 168.50 | 1,947,095 |
| 2024-10-31 | 171.71 | 172.80 | 166.16 | 167.10 | 167.10 | 3,294,922 |
| 2024-10-30 | 173.93 | 177.50 | 172.00 | 173.58 | 173.58 | 2,164,807 |
| 2024-10-29 | 172.75 | 178.89 | 172.02 | 175.00 | 175.00 | 3,279,849 |
| 2024-10-28 | 174.65 | 181.97 | 171.56 | 172.74 | 172.74 | 3,929,831 |
| 2024-10-25 | 177.40 | 178.69 | 160.00 | 172.60 | 172.60 | 7,062,565 |
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.