BeiGene Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 180.00 | 182.66 | 178.05 | 179.04 | 179.04 | 1,204,943 |
| 2024-10-23 | 178.50 | 183.49 | 177.11 | 180.38 | 180.38 | 1,483,935 |
| 2024-10-22 | 183.80 | 186.71 | 177.36 | 178.68 | 178.68 | 2,579,151 |
| 2024-10-21 | 179.90 | 190.50 | 177.33 | 186.72 | 186.72 | 3,625,911 |
| 2024-10-18 | 168.00 | 186.62 | 167.02 | 180.21 | 180.21 | 3,404,026 |
| 2024-10-17 | 172.14 | 176.98 | 170.70 | 171.00 | 171.00 | 1,722,407 |
| 2024-10-16 | 174.00 | 175.76 | 170.81 | 172.26 | 172.26 | 1,235,533 |
| 2024-10-15 | 178.42 | 183.56 | 174.01 | 174.95 | 174.95 | 2,320,094 |
| 2024-10-14 | 176.50 | 180.00 | 168.07 | 178.90 | 178.90 | 2,874,996 |
| 2024-10-11 | 183.20 | 185.98 | 172.55 | 174.74 | 174.74 | 3,219,091 |
| 2024-10-10 | 189.89 | 195.40 | 185.68 | 185.68 | 185.68 | 3,529,478 |
| 2024-10-09 | 185.00 | 199.30 | 183.01 | 188.30 | 188.30 | 6,031,338 |
| 2024-10-08 | 200.00 | 207.98 | 182.32 | 191.00 | 191.00 | 7,225,471 |
| 2024-09-30 | 164.33 | 183.99 | 160.80 | 180.46 | 180.46 | 5,087,074 |
| 2024-09-27 | 152.00 | 160.76 | 152.00 | 159.75 | 159.75 | 1,455,575 |
| 2024-09-26 | 146.70 | 152.80 | 144.58 | 152.35 | 152.35 | 1,920,560 |
| 2024-09-25 | 149.99 | 152.00 | 146.52 | 146.52 | 146.52 | 1,996,723 |
| 2024-09-24 | 146.21 | 148.98 | 143.60 | 146.00 | 146.00 | 2,552,084 |
| 2024-09-23 | 152.90 | 153.88 | 145.41 | 146.14 | 146.14 | 1,635,802 |
| 2024-09-20 | 151.73 | 154.38 | 149.57 | 152.00 | 152.00 | 1,541,003 |
| 2024-09-19 | 153.10 | 155.55 | 151.50 | 151.76 | 151.76 | 1,930,910 |
| 2024-09-18 | 149.00 | 157.97 | 148.67 | 154.35 | 154.35 | 2,137,785 |
| 2024-09-13 | 145.97 | 151.60 | 145.00 | 151.00 | 151.00 | 3,655,775 |
| 2024-09-12 | 162.00 | 162.50 | 143.33 | 144.01 | 144.01 | 4,783,927 |
| 2024-09-11 | 151.00 | 161.36 | 150.73 | 161.10 | 161.10 | 3,440,944 |
| 2024-09-10 | 146.07 | 151.51 | 145.55 | 150.45 | 150.45 | 1,643,551 |
| 2024-09-09 | 145.50 | 150.98 | 145.41 | 146.21 | 146.21 | 1,552,638 |
| 2024-09-06 | 147.65 | 148.99 | 145.68 | 146.00 | 146.00 | 1,032,637 |
| 2024-09-05 | 146.50 | 150.80 | 146.50 | 147.60 | 147.60 | 1,190,042 |
| 2024-09-04 | 147.00 | 149.28 | 145.30 | 147.00 | 147.00 | 1,086,992 |
| 2024-09-03 | 143.94 | 150.98 | 143.94 | 148.07 | 148.07 | 2,127,184 |
| 2024-09-02 | 144.85 | 146.74 | 142.20 | 144.40 | 144.40 | 2,189,786 |
| 2024-08-30 | 149.50 | 150.30 | 145.20 | 145.48 | 145.48 | 2,229,133 |
| 2024-08-29 | 150.13 | 152.10 | 147.20 | 149.18 | 149.18 | 2,481,057 |
| 2024-08-28 | 151.00 | 152.45 | 148.57 | 151.67 | 151.67 | 1,231,353 |
| 2024-08-27 | 151.00 | 152.50 | 150.28 | 151.19 | 151.19 | 1,023,340 |
| 2024-08-26 | 146.63 | 152.23 | 146.63 | 151.12 | 151.12 | 1,854,409 |
| 2024-08-23 | 151.37 | 151.93 | 145.00 | 148.00 | 148.00 | 3,014,768 |
| 2024-08-22 | 150.90 | 153.33 | 150.20 | 152.60 | 152.60 | 1,869,550 |
| 2024-08-21 | 147.47 | 152.92 | 146.75 | 150.66 | 150.66 | 2,074,197 |
| 2024-08-20 | 147.26 | 148.87 | 145.37 | 147.22 | 147.22 | 1,464,204 |
| 2024-08-19 | 147.00 | 148.71 | 146.00 | 148.23 | 148.23 | 1,333,582 |
| 2024-08-16 | 143.85 | 147.53 | 141.35 | 147.30 | 147.30 | 2,385,032 |
| 2024-08-15 | 140.61 | 145.08 | 140.11 | 142.49 | 142.49 | 1,944,236 |
| 2024-08-14 | 141.43 | 141.50 | 138.68 | 140.70 | 140.70 | 1,620,548 |
| 2024-08-13 | 142.51 | 142.88 | 140.10 | 142.00 | 142.00 | 1,966,199 |
| 2024-08-12 | 140.40 | 142.06 | 139.39 | 141.00 | 141.00 | 2,230,721 |
| 2024-08-09 | 141.00 | 142.00 | 138.50 | 140.01 | 140.01 | 1,766,554 |
| 2024-08-08 | 139.70 | 141.90 | 136.98 | 140.88 | 140.88 | 3,466,035 |
| 2024-08-07 | 138.50 | 138.98 | 135.70 | 137.50 | 137.50 | 1,768,104 |
| 2024-08-06 | 132.00 | 137.33 | 132.00 | 137.08 | 137.08 | 2,588,459 |
| 2024-08-05 | 130.00 | 134.49 | 129.82 | 131.01 | 131.01 | 1,902,376 |
| 2024-08-02 | 128.84 | 132.68 | 128.41 | 129.18 | 129.18 | 1,455,751 |
| 2024-08-01 | 129.99 | 131.91 | 128.23 | 129.70 | 129.70 | 882,921 |
| 2024-07-31 | 122.90 | 129.90 | 122.15 | 129.70 | 129.70 | 1,688,765 |
| 2024-07-30 | 124.05 | 125.28 | 122.69 | 123.11 | 123.11 | 656,112 |
| 2024-07-29 | 125.80 | 125.95 | 122.81 | 124.29 | 124.29 | 792,031 |
| 2024-07-26 | 125.00 | 127.10 | 124.20 | 125.39 | 125.39 | 1,067,554 |
| 2024-07-25 | 125.36 | 128.60 | 124.61 | 124.85 | 124.85 | 1,323,480 |
| 2024-07-24 | 123.92 | 126.16 | 123.63 | 123.93 | 123.93 | 801,412 |
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.