Zai Lab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 401.80 | 402.60 | 386.20 | 399.60 | 39.960 | 872,200 |
| 2022-03-02 | 418.00 | 418.00 | 369.20 | 381.40 | 38.140 | 695,500 |
| 2022-03-01 | 437.40 | 438.80 | 419.40 | 423.00 | 42.300 | 1,228,500 |
| 2022-02-28 | 419.80 | 421.00 | 402.40 | 408.40 | 40.840 | 337,500 |
| 2022-02-25 | 410.00 | 424.00 | 410.00 | 419.80 | 41.980 | 861,000 |
| 2022-02-24 | 420.00 | 420.00 | 382.40 | 385.00 | 38.500 | 1,093,000 |
| 2022-02-23 | 448.40 | 456.40 | 443.20 | 455.00 | 45.500 | 370,380 |
| 2022-02-22 | 450.00 | 452.00 | 446.00 | 448.40 | 44.840 | 317,500 |
| 2022-02-21 | 446.00 | 459.20 | 446.00 | 455.00 | 45.500 | 237,500 |
| 2022-02-18 | 442.60 | 446.00 | 439.00 | 441.00 | 44.100 | 323,500 |
| 2022-02-17 | 445.20 | 455.80 | 445.00 | 452.00 | 45.200 | 1,096,500 |
| 2022-02-16 | 429.20 | 444.80 | 429.20 | 443.00 | 44.300 | 1,209,110 |
| 2022-02-15 | 420.00 | 420.00 | 401.40 | 407.60 | 40.760 | 660,600 |
| 2022-02-14 | 412.80 | 425.00 | 403.20 | 412.00 | 41.200 | 768,000 |
| 2022-02-11 | 426.00 | 426.00 | 409.60 | 412.40 | 41.240 | 302,500 |
| 2022-02-10 | 417.40 | 422.00 | 411.20 | 419.60 | 41.960 | 415,250 |
| 2022-02-09 | 392.80 | 392.80 | 383.40 | 388.40 | 38.840 | 146,000 |
| 2022-02-08 | 390.00 | 392.60 | 372.80 | 387.40 | 38.740 | 352,370 |
| 2022-02-07 | 395.00 | 395.00 | 376.60 | 383.60 | 38.360 | 838,500 |
| 2022-02-04 | 388.40 | 402.00 | 380.60 | 395.40 | 39.540 | 1,245,690 |
| 2022-01-31 | 338.40 | 348.00 | 335.00 | 344.60 | 34.460 | 510,500 |
| 2022-01-28 | 350.20 | 350.20 | 321.20 | 327.80 | 32.780 | 661,700 |
| 2022-01-27 | 392.60 | 392.80 | 356.20 | 361.00 | 36.100 | 1,008,000 |
| 2022-01-26 | 379.20 | 381.00 | 371.80 | 373.40 | 37.340 | 820,500 |
| 2022-01-25 | 385.00 | 385.80 | 373.00 | 379.20 | 37.920 | 502,000 |
| 2022-01-24 | 408.00 | 408.00 | 393.80 | 395.00 | 39.500 | 191,000 |
| 2022-01-21 | 415.00 | 415.00 | 401.00 | 408.00 | 40.800 | 330,500 |
| 2022-01-20 | 400.00 | 417.80 | 400.00 | 417.20 | 41.720 | 1,655,220 |
| 2022-01-19 | 403.00 | 405.20 | 380.40 | 394.40 | 39.440 | 2,048,000 |
| 2022-01-18 | 386.80 | 399.00 | 375.20 | 375.20 | 37.520 | 616,550 |
| 2022-01-17 | 426.00 | 426.00 | 382.00 | 384.60 | 38.460 | 1,375,840 |
| 2022-01-14 | 421.80 | 421.80 | 398.60 | 402.00 | 40.200 | 1,013,000 |
| 2022-01-13 | 450.00 | 454.60 | 422.80 | 430.20 | 43.020 | 444,750 |
| 2022-01-12 | 450.00 | 454.60 | 446.80 | 454.60 | 45.460 | 1,019,810 |
| 2022-01-11 | 448.60 | 453.80 | 440.20 | 450.00 | 45.000 | 2,451,660 |
| 2022-01-10 | 420.00 | 428.20 | 416.80 | 423.00 | 42.300 | 1,176,000 |
| 2022-01-07 | 417.00 | 418.60 | 410.00 | 415.40 | 41.540 | 668,000 |
| 2022-01-06 | 439.00 | 439.00 | 412.40 | 417.00 | 41.700 | 366,500 |
| 2022-01-05 | 475.00 | 475.00 | 443.80 | 445.00 | 44.500 | 563,840 |
| 2022-01-04 | 494.00 | 500.00 | 481.40 | 492.80 | 49.280 | 210,500 |
| 2022-01-03 | 506.00 | 509.00 | 478.00 | 484.20 | 48.420 | 174,000 |
| 2021-12-31 | 507.00 | 516.00 | 505.00 | 506.00 | 50.600 | 501,690 |
| 2021-12-30 | 497.00 | 497.00 | 487.40 | 488.00 | 48.800 | 229,500 |
| 2021-12-29 | 509.00 | 513.00 | 493.40 | 494.60 | 49.460 | 223,000 |
| 2021-12-28 | 510.00 | 515.00 | 505.00 | 509.00 | 50.900 | 146,500 |
| 2021-12-24 | 527.00 | 527.00 | 506.50 | 510.00 | 51.000 | 23,500 |
| 2021-12-23 | 522.00 | 540.50 | 522.00 | 530.00 | 53.000 | 181,500 |
| 2021-12-22 | 545.00 | 561.50 | 522.00 | 522.00 | 52.200 | 342,000 |
| 2021-12-21 | 539.00 | 549.00 | 506.00 | 544.50 | 54.450 | 339,500 |
| 2021-12-20 | 555.00 | 565.00 | 536.00 | 536.00 | 53.600 | 973,500 |
| 2021-12-17 | 517.00 | 534.00 | 496.80 | 509.50 | 50.950 | 1,335,550 |
| 2021-12-16 | 469.00 | 469.00 | 429.40 | 458.00 | 45.800 | 712,250 |
| 2021-12-15 | 494.20 | 500.00 | 474.20 | 477.00 | 47.700 | 1,568,000 |
| 2021-12-14 | 506.50 | 507.50 | 500.00 | 506.00 | 50.600 | 343,770 |
| 2021-12-13 | 537.00 | 537.00 | 504.00 | 505.50 | 50.550 | 79,000 |
| 2021-12-10 | 547.00 | 547.00 | 532.00 | 537.00 | 53.700 | 202,000 |
| 2021-12-09 | 550.00 | 565.50 | 545.50 | 558.50 | 55.850 | 314,380 |
| 2021-12-08 | 531.50 | 563.50 | 531.50 | 551.00 | 55.100 | 496,000 |
| 2021-12-07 | 502.50 | 504.00 | 487.00 | 500.00 | 50.000 | 610,450 |
| 2021-12-06 | 549.50 | 549.50 | 498.20 | 498.20 | 49.820 | 271,450 |
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.