Zai Lab Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	18.180	19.280	18.000	18.840	18.840	3,542,759
2023-08-18	18.540	18.660	18.160	18.160	18.160	2,924,350
2023-08-17	19.500	19.500	18.700	19.200	19.200	1,822,700
2023-08-16	19.780	19.820	19.320	19.500	19.500	1,287,300
2023-08-15	20.200	20.200	19.600	20.000	20.000	845,585
2023-08-14	20.250	20.250	19.760	20.200	20.200	1,097,600
2023-08-11	20.400	20.600	19.940	20.400	20.400	1,774,600
2023-08-10	20.550	21.100	20.200	20.400	20.400	1,579,746
2023-08-09	19.800	20.050	19.220	19.700	19.700	4,054,399
2023-08-08	21.400	21.400	20.200	20.450	20.450	1,806,500
2023-08-07	21.650	22.000	20.550	21.100	21.100	2,710,137
2023-08-04	22.250	22.250	21.050	21.700	21.700	2,736,839
2023-08-03	22.200	22.200	21.150	21.550	21.550	2,602,700
2023-08-02	23.300	23.300	21.900	22.200	22.200	4,790,550
2023-08-01	23.900	24.800	23.450	23.500	23.500	3,915,900
2023-07-31	24.850	25.750	24.100	24.650	24.650	4,026,728
2023-07-28	24.000	24.900	23.250	24.600	24.600	3,119,400
2023-07-27	24.000	24.600	24.000	24.550	24.550	873,203
2023-07-26	24.350	24.350	23.650	24.000	24.000	1,586,200
2023-07-25	24.000	24.600	23.950	24.400	24.400	1,844,200
2023-07-24	23.200	23.900	23.000	23.850	23.850	2,444,100
2023-07-21	22.550	23.550	22.450	23.350	23.350	1,312,300
2023-07-20	23.000	23.150	22.350	22.600	22.600	1,456,306
2023-07-19	23.000	23.350	22.300	23.050	23.050	1,675,047
2023-07-18	22.300	23.700	22.200	23.000	23.000	5,339,946
2023-07-14	22.700	22.800	21.850	22.200	22.200	1,959,346
2023-07-13	22.500	23.100	22.000	22.700	22.700	4,474,900
2023-07-12	22.700	23.000	21.850	22.150	22.150	903,800
2023-07-11	22.600	22.750	22.250	22.400	22.400	854,161
2023-07-10	22.750	23.350	22.150	22.300	22.300	1,410,050
2023-07-07	22.150	22.850	22.000	22.800	22.800	2,075,938
2023-07-06	23.600	23.650	22.650	23.100	23.100	1,054,617
2023-07-05	24.200	24.400	23.600	23.650	23.650	1,951,900
2023-07-04	22.550	24.650	22.050	24.200	24.200	3,018,272
2023-07-03	22.000	22.800	21.800	22.650	22.650	2,610,445
2023-06-30	20.950	21.250	20.550	21.000	21.000	2,331,400
2023-06-29	20.800	21.100	20.450	20.950	20.950	993,400
2023-06-28	20.900	21.150	20.150	20.800	20.800	1,197,496
2023-06-27	20.350	20.800	19.960	20.800	20.800	1,263,700
2023-06-26	20.150	20.800	19.840	20.100	20.100	2,343,600
2023-06-23	20.700	20.800	19.860	19.960	19.960	1,151,596
2023-06-21	21.500	21.500	20.600	21.000	21.000	2,289,799
2023-06-20	23.400	23.500	21.750	22.000	22.000	1,940,636
2023-06-19	22.750	23.400	22.200	23.300	23.300	1,785,877
2023-06-16	22.850	23.600	22.800	23.100	23.100	2,938,600
2023-06-15	21.800	23.000	21.500	22.850	22.850	2,448,306
2023-06-14	21.900	22.100	20.950	21.250	21.250	2,163,418
2023-06-13	22.250	22.250	21.550	21.900	21.900	2,500,187
2023-06-12	22.400	22.750	22.100	22.400	22.400	1,868,604
2023-06-09	22.250	23.950	22.050	23.450	23.450	3,790,430
2023-06-08	22.650	22.750	22.050	22.550	22.550	2,557,745
2023-06-07	26.000	26.050	22.600	22.700	22.700	5,885,805
2023-06-06	28.050	28.050	26.850	27.150	27.150	1,770,862
2023-06-05	27.400	28.250	27.300	28.050	28.050	1,446,900
2023-06-02	26.100	28.200	25.950	27.550	27.550	3,276,729
2023-06-01	25.800	26.850	25.200	25.800	25.800	2,199,234
2023-05-31	24.300	25.850	23.800	25.850	25.850	10,243,414
2023-05-30	24.300	24.800	23.300	24.750	24.750	1,031,700
2023-05-29	25.400	25.600	23.850	24.000	24.000	979,300
2023-05-25	26.500	26.600	25.250	25.750	25.750	930,403

← NewerPage 14 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.