Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.200 | 4.350 | 4.190 | 4.290 | 4.232 | 4,331,800 |
| 2024-07-24 | 4.380 | 4.390 | 4.240 | 4.250 | 4.192 | 4,642,550 |
| 2024-07-23 | 4.450 | 4.480 | 4.380 | 4.380 | 4.320 | 3,523,800 |
| 2024-07-22 | 4.390 | 4.470 | 4.310 | 4.450 | 4.389 | 4,440,611 |
| 2024-07-19 | 4.350 | 4.410 | 4.290 | 4.390 | 4.330 | 3,370,111 |
| 2024-07-18 | 4.360 | 4.390 | 4.200 | 4.390 | 4.330 | 4,437,650 |
| 2024-07-17 | 4.350 | 4.380 | 4.300 | 4.340 | 4.281 | 3,694,050 |
| 2024-07-16 | 4.400 | 4.400 | 4.290 | 4.330 | 4.271 | 4,089,150 |
| 2024-07-15 | 4.510 | 4.510 | 4.340 | 4.360 | 4.301 | 4,417,456 |
| 2024-07-12 | 4.520 | 4.580 | 4.470 | 4.510 | 4.449 | 5,323,300 |
| 2024-07-11 | 4.310 | 4.510 | 4.310 | 4.480 | 4.419 | 7,060,845 |
| 2024-07-10 | 4.320 | 4.350 | 4.220 | 4.260 | 4.202 | 4,430,750 |
| 2024-07-09 | 4.350 | 4.360 | 4.170 | 4.320 | 4.261 | 7,243,830 |
| 2024-07-08 | 4.490 | 4.500 | 4.310 | 4.350 | 4.291 | 6,475,800 |
| 2024-07-05 | 4.320 | 4.530 | 4.250 | 4.520 | 4.458 | 5,754,450 |
| 2024-07-04 | 4.500 | 4.550 | 4.300 | 4.320 | 4.261 | 5,938,100 |
| 2024-07-03 | 4.560 | 4.590 | 4.490 | 4.520 | 4.458 | 4,498,550 |
| 2024-07-02 | 4.470 | 4.600 | 4.450 | 4.550 | 4.488 | 6,148,334 |
| 2024-07-01 | 4.410 | 4.450 | 4.320 | 4.430 | 4.370 | 4,915,700 |
| 2024-06-28 | 4.430 | 4.490 | 4.380 | 4.410 | 4.350 | 4,153,400 |
| 2024-06-27 | 4.500 | 4.550 | 4.390 | 4.400 | 4.340 | 3,686,550 |
| 2024-06-26 | 4.320 | 4.510 | 4.300 | 4.510 | 4.449 | 3,722,000 |
| 2024-06-25 | 4.320 | 4.380 | 4.280 | 4.330 | 4.271 | 3,993,700 |
| 2024-06-24 | 4.420 | 4.500 | 4.280 | 4.280 | 4.222 | 5,594,650 |
| 2024-06-21 | 4.410 | 4.530 | 4.350 | 4.460 | 4.399 | 3,965,100 |
| 2024-06-20 | 4.520 | 4.640 | 4.400 | 4.410 | 4.350 | 6,096,900 |
| 2024-06-19 | 4.520 | 4.590 | 4.480 | 4.520 | 4.458 | 3,868,900 |
| 2024-06-18 | 4.490 | 4.540 | 4.430 | 4.520 | 4.458 | 3,499,199 |
| 2024-06-17 | 4.520 | 4.570 | 4.430 | 4.450 | 4.389 | 4,525,018 |
| 2024-06-14 | 4.600 | 4.600 | 4.470 | 4.550 | 4.488 | 4,764,068 |
| 2024-06-13 | 4.670 | 4.690 | 4.550 | 4.580 | 4.518 | 5,301,850 |
| 2024-06-12 | 4.560 | 4.730 | 4.530 | 4.680 | 4.616 | 6,673,284 |
| 2024-06-11 | 4.570 | 4.610 | 4.430 | 4.580 | 4.518 | 7,312,334 |
| 2024-06-07 | 4.530 | 4.640 | 4.490 | 4.590 | 4.527 | 7,689,500 |
| 2024-06-06 | 4.800 | 4.810 | 4.400 | 4.490 | 4.429 | 12,722,315 |
| 2024-06-05 | 4.920 | 4.920 | 4.760 | 4.800 | 4.735 | 8,781,275 |
| 2024-06-04 | 4.810 | 4.970 | 4.700 | 4.940 | 4.873 | 11,523,575 |
| 2024-06-03 | 5.160 | 5.190 | 4.760 | 4.820 | 4.754 | 15,055,925 |
| 2024-05-31 | 4.930 | 5.220 | 4.930 | 5.150 | 5.080 | 12,183,552 |
| 2024-05-30 | 4.900 | 5.070 | 4.870 | 4.970 | 4.902 | 6,392,800 |
| 2024-05-29 | 4.940 | 5.010 | 4.900 | 4.910 | 4.843 | 5,643,900 |
| 2024-05-28 | 5.030 | 5.040 | 4.900 | 4.940 | 4.873 | 8,524,150 |
| 2024-05-27 | 5.030 | 5.280 | 4.990 | 5.060 | 4.991 | 15,289,850 |
| 2024-05-24 | 4.990 | 5.010 | 4.910 | 5.010 | 4.942 | 5,419,100 |
| 2024-05-23 | 5.020 | 5.060 | 4.890 | 4.930 | 4.863 | 6,168,600 |
| 2024-05-22 | 5.030 | 5.120 | 5.030 | 5.040 | 4.971 | 4,785,100 |
| 2024-05-21 | 5.080 | 5.080 | 5.000 | 5.030 | 4.961 | 5,698,400 |
| 2024-05-20 | 5.100 | 5.150 | 5.040 | 5.080 | 5.011 | 6,230,150 |
| 2024-05-17 | 5.080 | 5.160 | 5.040 | 5.100 | 5.030 | 5,838,900 |
| 2024-05-16 | 5.020 | 5.150 | 5.020 | 5.080 | 5.011 | 6,852,950 |
| 2024-05-15 | 5.120 | 5.120 | 5.000 | 5.030 | 4.961 | 7,727,550 |
| 2024-05-14 | 5.060 | 5.180 | 5.010 | 5.110 | 5.040 | 9,335,582 |
| 2024-05-13 | 5.190 | 5.250 | 5.030 | 5.060 | 4.991 | 13,458,450 |
| 2024-05-10 | 5.510 | 5.570 | 5.210 | 5.230 | 5.159 | 20,402,407 |
| 2024-05-09 | 5.280 | 5.520 | 5.220 | 5.450 | 5.376 | 30,579,537 |
| 2024-05-08 | 5.430 | 5.600 | 5.230 | 5.480 | 5.405 | 32,424,206 |
| 2024-05-07 | 5.130 | 5.220 | 5.060 | 5.200 | 5.129 | 10,770,300 |
| 2024-05-06 | 4.980 | 5.100 | 4.980 | 5.090 | 5.021 | 8,779,700 |
| 2024-04-30 | 4.890 | 4.980 | 4.830 | 4.940 | 4.873 | 8,815,704 |
| 2024-04-29 | 4.660 | 4.880 | 4.650 | 4.880 | 4.813 | 8,824,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0600 CNY |
| 2025-05-19 | 0.0500 CNY |
| 2023-05-25 | 0.0700 CNY |
| 2022-04-29 | 0.0700 CNY |
| 2021-04-19 | 0.0600 CNY |
| 2020-06-15 | 0.0700 CNY |
| 2019-04-03 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.