Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	35.850	36.850	35.350	36.100	36.100	436,800
2022-08-26	35.300	36.150	34.800	35.850	35.850	837,800
2022-08-25	34.000	35.750	34.000	35.300	35.300	293,000
2022-08-24	33.100	33.100	32.400	32.850	32.850	380,100
2022-08-23	33.800	34.050	33.000	33.500	33.500	406,900
2022-08-22	33.100	34.350	33.100	34.050	34.050	683,800
2022-08-19	34.300	34.500	33.450	33.650	33.650	381,100
2022-08-18	34.400	34.850	33.800	34.250	34.250	484,400
2022-08-17	36.200	36.250	35.150	35.600	35.600	490,800
2022-08-16	35.400	36.100	34.600	35.300	35.300	599,300
2022-08-15	35.000	35.200	34.000	34.300	34.300	382,508
2022-08-12	36.000	36.000	35.000	35.550	35.550	220,762
2022-08-11	35.200	36.550	35.200	36.300	36.300	644,300
2022-08-10	37.700	37.700	34.950	35.200	35.200	812,800
2022-08-09	36.950	38.150	36.200	37.600	37.600	767,000
2022-08-08	35.050	35.700	34.650	35.300	35.300	939,238
2022-08-05	31.650	32.950	31.650	32.600	32.600	764,200
2022-08-04	30.100	31.100	29.500	30.750	30.750	1,000,800
2022-08-03	30.600	30.900	29.750	30.500	30.500	505,300
2022-08-02	30.850	30.950	29.700	30.300	30.300	313,730
2022-08-01	32.100	32.150	31.200	31.400	31.400	490,730
2022-07-29	33.900	33.900	31.500	32.050	32.050	527,400
2022-07-28	34.450	34.500	33.650	34.000	34.000	314,800
2022-07-27	33.950	34.900	33.550	34.250	34.250	502,900
2022-07-26	34.000	34.200	33.400	34.150	34.150	297,200
2022-07-25	33.900	34.900	33.500	34.050	34.050	454,500
2022-07-22	34.900	35.800	34.600	35.200	35.200	491,000
2022-07-21	35.550	35.550	33.200	33.800	33.800	345,500
2022-07-20	33.250	35.100	33.250	34.550	34.550	1,005,010
2022-07-19	32.100	32.550	31.700	32.250	32.250	689,010
2022-07-18	30.300	31.800	29.750	31.200	31.200	578,500
2022-07-15	30.700	30.700	28.700	29.100	29.100	648,700
2022-07-14	29.700	31.700	29.700	30.750	30.750	1,106,600
2022-07-13	29.900	30.050	28.650	29.250	29.250	638,500
2022-07-12	29.800	30.500	29.050	29.650	29.650	1,307,900
2022-07-11	29.250	30.100	28.850	29.900	29.900	1,258,773
2022-07-08	30.000	30.000	28.400	29.200	29.200	655,923
2022-07-07	29.800	29.800	28.350	28.800	28.800	1,236,623
2022-07-06	31.700	32.450	30.100	31.150	31.150	2,100,582
2022-07-05	31.250	31.500	30.150	30.600	30.600	1,300,300
2022-07-04	30.300	31.150	29.700	30.750	30.750	2,628,426
2022-06-30	27.300	27.550	26.500	26.750	26.750	1,192,152
2022-06-29	27.050	27.100	25.900	26.600	26.600	1,432,892
2022-06-28	27.300	27.500	26.250	27.250	27.250	3,058,900
2022-06-27	27.000	27.900	26.750	27.600	27.600	2,866,500
2022-06-24	25.500	26.250	25.050	25.800	25.800	4,190,200
2022-06-23	24.500	24.850	22.750	23.750	23.750	2,778,100
2022-06-22	22.400	22.900	21.750	22.150	22.150	1,816,000
2022-06-21	20.550	22.300	20.100	22.250	22.250	1,661,360
2022-06-20	19.820	21.000	19.560	20.250	20.250	1,465,300
2022-06-17	18.260	19.140	17.600	18.620	18.620	896,825
2022-06-16	19.760	19.760	18.200	18.320	18.320	878,400
2022-06-15	19.000	19.600	18.720	19.380	19.380	1,506,684
2022-06-14	19.980	20.100	19.260	19.880	19.880	871,600
2022-06-13	20.900	21.000	19.760	19.980	19.980	1,976,900
2022-06-10	21.200	21.900	21.000	21.750	21.750	2,039,200
2022-06-09	23.400	23.600	22.450	22.700	22.700	1,128,800
2022-06-08	21.800	22.650	21.800	22.500	22.500	2,839,755
2022-06-07	21.400	22.050	20.500	21.450	21.450	1,738,500
2022-06-06	23.500	23.950	23.150	23.600	23.600	928,549

← NewerPage 18 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.