Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	23.000	23.100	21.800	22.950	22.950	556,500
2022-06-01	24.400	24.400	22.900	23.000	23.000	917,400
2022-05-31	24.950	24.950	23.250	24.900	24.900	1,084,900
2022-05-30	24.600	24.600	23.300	23.700	23.700	452,700
2022-05-27	25.200	25.200	23.100	24.050	24.050	581,300
2022-05-26	26.000	26.000	24.700	25.200	25.200	152,000
2022-05-25	26.000	27.450	26.000	26.750	26.750	621,913
2022-05-24	28.050	29.450	28.000	28.000	28.000	626,900
2022-05-23	29.650	29.750	28.650	29.050	29.050	504,600
2022-05-20	28.500	29.300	28.500	29.150	29.150	249,400
2022-05-19	28.400	28.400	27.150	27.500	27.500	624,400
2022-05-18	27.450	28.550	27.400	28.400	28.400	499,325
2022-05-17	26.100	26.500	25.300	26.350	26.350	526,400
2022-05-16	25.200	26.600	25.200	26.000	26.000	1,030,050
2022-05-13	21.250	22.150	20.800	21.950	21.950	559,400
2022-05-12	21.200	21.500	19.920	19.920	19.920	1,422,020
2022-05-11	22.300	26.300	21.850	24.900	24.900	993,500
2022-05-10	25.150	25.150	20.500	22.050	22.050	763,700
2022-05-06	28.800	28.800	27.000	27.350	27.350	385,700
2022-05-05	31.700	31.700	29.150	29.650	29.650	274,500
2022-05-04	31.050	32.050	30.100	31.200	31.200	411,514
2022-05-03	31.850	33.250	31.000	32.000	32.000	299,500
2022-04-29	31.300	34.650	31.300	32.950	32.950	742,500
2022-04-28	34.050	34.500	33.300	33.700	33.700	278,300
2022-04-27	33.500	35.000	32.400	34.000	34.000	366,900
2022-04-26	34.000	36.500	33.850	35.050	35.050	300,006
2022-04-25	33.550	34.150	31.500	32.450	32.450	199,300
2022-04-22	34.950	34.950	32.000	33.350	33.350	322,862
2022-04-21	35.500	36.200	34.750	35.300	35.300	169,200
2022-04-20	35.000	35.450	34.000	34.650	34.650	131,600
2022-04-19	35.000	38.800	33.700	34.300	34.300	229,197
2022-04-14	35.700	35.850	35.000	35.700	35.700	24,600
2022-04-13	33.800	35.200	33.150	33.850	33.850	101,500
2022-04-12	34.400	35.150	33.700	34.200	34.200	93,500
2022-04-11	35.800	35.800	33.500	33.900	33.900	301,500
2022-04-08	37.650	38.000	36.500	36.850	36.850	349,900
2022-04-07	37.500	39.200	37.050	37.450	37.450	363,000
2022-04-06	38.200	40.000	37.950	39.250	39.250	374,000
2022-04-04	36.000	38.850	35.000	38.350	38.350	173,500
2022-04-01	34.500	36.650	34.100	36.000	36.000	146,550
2022-03-31	34.300	36.200	34.300	35.950	35.950	62,500
2022-03-30	34.200	36.700	34.150	36.150	36.150	112,500
2022-03-29	33.080	33.720	32.220	33.180	33.180	5,155,000
2022-03-28	36.600	36.600	31.800	33.000	33.000	477,500
2022-03-25	37.160	38.220	35.720	36.200	36.200	1,210,000
2022-03-24	34.740	36.880	34.120	36.140	36.140	1,310,500
2022-03-23	316.00	348.20	316.00	340.00	34.000	666,000
2022-03-22	300.00	311.40	295.60	311.00	31.100	577,500
2022-03-21	292.00	313.20	291.80	302.80	30.280	896,500
2022-03-18	281.80	286.00	270.40	280.00	28.000	863,500
2022-03-17	281.60	287.40	264.60	281.80	28.180	1,585,500
2022-03-16	210.20	258.20	210.20	255.00	25.500	2,159,280
2022-03-15	223.60	224.40	205.40	206.00	20.600	2,041,520
2022-03-14	250.00	250.00	223.60	223.60	22.360	750,500
2022-03-11	279.60	279.60	243.60	273.20	27.320	2,234,000
2022-03-10	297.00	306.60	286.80	291.60	29.160	837,390
2022-03-09	287.80	292.60	278.40	281.00	28.100	1,118,000
2022-03-08	303.60	303.60	288.00	288.60	28.860	790,500
2022-03-07	304.00	311.60	294.00	305.00	30.500	726,500
2022-03-04	358.00	358.00	317.60	319.80	31.980	1,294,500

← NewerPage 19 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.