Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	28.900	29.700	28.850	29.100	29.100	2,031,618
2023-02-22	29.000	29.650	28.500	28.700	28.700	3,339,024
2023-02-21	31.900	32.600	30.300	30.500	30.500	2,669,950
2023-02-20	30.100	32.650	29.450	31.750	31.750	1,733,700
2023-02-17	29.200	29.950	29.050	29.550	29.550	1,440,126
2023-02-16	29.350	30.200	28.900	29.200	29.200	705,206
2023-02-15	30.100	30.300	28.950	29.200	29.200	2,204,579
2023-02-14	31.350	32.200	31.100	31.300	31.300	1,221,100
2023-02-13	29.800	30.550	29.400	30.550	30.550	729,074
2023-02-10	31.000	31.800	29.650	30.050	30.050	1,413,053
2023-02-09	30.850	31.400	30.100	31.050	31.050	1,488,700
2023-02-08	33.350	33.350	31.150	31.400	31.400	1,015,350
2023-02-07	30.600	32.350	30.600	31.300	31.300	1,275,100
2023-02-06	31.500	31.600	29.900	30.400	30.400	1,762,700
2023-02-03	33.000	34.050	32.400	32.650	32.650	1,332,024
2023-02-02	33.900	34.850	33.000	33.250	33.250	2,451,400
2023-02-01	32.600	34.050	32.500	34.000	34.000	1,431,085
2023-01-31	33.850	34.100	31.700	32.300	32.300	1,654,500
2023-01-30	35.000	36.500	33.500	33.700	33.700	2,329,907
2023-01-27	35.500	36.250	35.150	35.400	35.400	847,312
2023-01-26	35.250	35.500	34.400	35.500	35.500	1,406,214
2023-01-20	35.500	36.150	35.250	36.050	36.050	714,000
2023-01-19	35.150	35.150	33.500	34.350	34.350	620,700
2023-01-18	35.700	35.700	34.000	35.200	35.200	1,142,800
2023-01-17	35.800	36.100	34.450	35.050	35.050	1,629,647
2023-01-16	36.450	37.550	35.000	35.700	35.700	3,750,469
2023-01-13	32.250	33.600	31.300	32.800	32.800	3,476,655
2023-01-12	32.350	33.800	31.700	32.200	32.200	1,328,600
2023-01-11	32.700	34.000	32.150	32.300	32.300	1,875,100
2023-01-10	33.650	34.000	32.650	33.200	33.200	2,843,600
2023-01-09	36.050	37.300	34.400	36.950	36.950	2,661,550
2023-01-06	31.300	40.000	31.300	35.850	35.850	6,940,060
2023-01-05	27.000	28.200	26.500	27.250	27.250	4,289,600
2023-01-04	24.800	26.600	24.350	26.100	26.100	2,778,550
2023-01-03	24.600	25.300	23.400	25.100	25.100	1,992,402
2022-12-30	24.100	26.000	24.100	24.600	24.600	2,018,400
2022-12-29	23.450	24.200	22.650	23.600	23.600	1,266,193
2022-12-28	23.750	24.400	22.600	23.650	23.650	1,780,709
2022-12-23	23.550	24.400	23.550	23.900	23.900	849,800
2022-12-22	24.050	25.550	23.600	23.750	23.750	1,390,900
2022-12-21	23.200	23.950	23.100	23.400	23.400	635,000
2022-12-20	23.950	23.950	22.900	23.200	23.200	1,197,700
2022-12-19	25.800	26.300	24.050	24.200	24.200	932,631
2022-12-16	25.900	26.200	25.300	25.600	25.600	1,367,264
2022-12-15	28.100	28.100	26.600	26.750	26.750	1,065,860
2022-12-14	28.600	29.050	27.900	28.300	28.300	533,400
2022-12-13	27.850	28.650	27.300	28.000	28.000	796,651
2022-12-12	28.900	29.800	27.400	28.000	28.000	1,955,543
2022-12-09	27.900	31.450	27.550	30.050	30.050	2,502,400
2022-12-08	25.950	27.750	25.650	27.450	27.450	989,200
2022-12-07	26.800	27.800	25.400	25.500	25.500	2,052,900
2022-12-06	26.900	29.000	26.850	27.200	27.200	1,571,731
2022-12-05	29.400	30.150	28.700	29.900	29.900	1,154,600
2022-12-02	28.300	29.150	27.900	28.400	28.400	442,400
2022-12-01	29.700	30.100	28.600	28.800	28.800	1,128,170
2022-11-30	26.900	27.550	26.350	27.200	27.200	934,500
2022-11-29	24.850	26.000	24.450	25.950	25.950	779,300
2022-11-28	23.050	24.750	22.850	24.400	24.400	871,800
2022-11-25	25.300	25.450	24.450	24.450	24.450	415,700
2022-11-24	25.450	26.300	25.050	25.700	25.700	265,800

← NewerPage 16 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.