Zai Lab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 589.50 | 589.50 | 542.50 | 552.50 | 55.250 | 585,000 |
| 2021-12-02 | 554.00 | 563.50 | 536.00 | 553.50 | 55.350 | 649,430 |
| 2021-12-01 | 550.00 | 552.00 | 539.00 | 550.00 | 55.000 | 375,380 |
| 2021-11-30 | 568.00 | 583.50 | 560.00 | 562.00 | 56.200 | 702,850 |
| 2021-11-29 | 592.50 | 610.50 | 592.50 | 604.50 | 60.450 | 91,500 |
| 2021-11-26 | 606.00 | 624.00 | 588.00 | 592.50 | 59.250 | 282,500 |
| 2021-11-25 | 580.50 | 605.50 | 577.00 | 605.50 | 60.550 | 236,750 |
| 2021-11-24 | 570.50 | 599.00 | 555.00 | 560.50 | 56.050 | 241,000 |
| 2021-11-23 | 597.50 | 597.50 | 564.50 | 568.50 | 56.850 | 435,960 |
| 2021-11-22 | 686.00 | 686.00 | 653.00 | 653.00 | 65.300 | 199,810 |
| 2021-11-19 | 680.00 | 690.00 | 674.00 | 676.00 | 67.600 | 146,690 |
| 2021-11-18 | 699.50 | 715.50 | 695.00 | 700.00 | 70.000 | 91,500 |
| 2021-11-17 | 696.00 | 720.00 | 696.00 | 719.50 | 71.950 | 290,250 |
| 2021-11-16 | 680.00 | 682.00 | 666.50 | 673.00 | 67.300 | 455,690 |
| 2021-11-15 | 671.00 | 689.50 | 670.50 | 682.00 | 68.200 | 598,090 |
| 2021-11-12 | 694.00 | 694.00 | 660.50 | 665.50 | 66.550 | 318,290 |
| 2021-11-11 | 678.50 | 695.00 | 673.50 | 694.00 | 69.400 | 151,500 |
| 2021-11-10 | 677.00 | 690.00 | 671.00 | 683.00 | 68.300 | 119,520 |
| 2021-11-09 | 685.00 | 685.00 | 666.00 | 678.00 | 67.800 | 237,000 |
| 2021-11-08 | 700.00 | 700.00 | 649.00 | 656.00 | 65.600 | 1,088,300 |
| 2021-11-05 | 795.00 | 805.50 | 789.00 | 792.00 | 79.200 | 30,000 |
| 2021-11-04 | 804.50 | 807.00 | 795.50 | 797.00 | 79.700 | 202,010 |
| 2021-11-03 | 791.50 | 807.00 | 791.50 | 805.00 | 80.500 | 686,290 |
| 2021-11-02 | 798.50 | 804.50 | 788.00 | 791.50 | 79.150 | 346,000 |
| 2021-11-01 | 825.00 | 825.00 | 786.50 | 798.50 | 79.850 | 1,222,020 |
| 2021-10-29 | 807.50 | 816.00 | 805.00 | 812.50 | 81.250 | 266,500 |
| 2021-10-28 | 815.00 | 825.50 | 809.50 | 818.50 | 81.850 | 213,500 |
| 2021-10-27 | 833.00 | 833.00 | 804.00 | 815.50 | 81.550 | 667,000 |
| 2021-10-26 | 798.50 | 816.50 | 796.50 | 816.50 | 81.650 | 382,000 |
| 2021-10-25 | 798.00 | 809.50 | 784.50 | 789.50 | 78.950 | 110,500 |
| 2021-10-22 | 775.00 | 795.50 | 775.00 | 785.00 | 78.500 | 220,000 |
| 2021-10-21 | 795.00 | 796.00 | 767.50 | 767.50 | 76.750 | 401,240 |
| 2021-10-20 | 800.00 | 810.00 | 786.50 | 790.50 | 79.050 | 105,890 |
| 2021-10-19 | 768.00 | 797.50 | 768.00 | 789.50 | 78.950 | 201,060 |
| 2021-10-18 | 810.00 | 810.00 | 786.50 | 801.50 | 80.150 | 305,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.