Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.650 | 4.710 | 4.590 | 4.680 | 4.616 | 6,967,650 |
| 2024-04-25 | 4.560 | 4.750 | 4.550 | 4.670 | 4.606 | 6,102,129 |
| 2024-04-24 | 4.520 | 4.590 | 4.480 | 4.580 | 4.518 | 5,142,779 |
| 2024-04-23 | 4.360 | 4.590 | 4.340 | 4.520 | 4.458 | 9,476,276 |
| 2024-04-22 | 4.360 | 4.510 | 4.310 | 4.360 | 4.301 | 9,997,801 |
| 2024-04-19 | 4.260 | 4.340 | 4.200 | 4.260 | 4.202 | 6,468,401 |
| 2024-04-18 | 4.490 | 4.490 | 4.260 | 4.280 | 4.222 | 9,736,290 |
| 2024-04-17 | 4.150 | 4.480 | 4.150 | 4.480 | 4.419 | 11,070,822 |
| 2024-04-16 | 4.590 | 4.630 | 4.080 | 4.110 | 4.054 | 14,747,331 |
| 2024-04-15 | 4.890 | 4.920 | 4.470 | 4.540 | 4.478 | 13,227,704 |
| 2024-04-12 | 4.950 | 5.040 | 4.870 | 4.890 | 4.823 | 6,835,600 |
| 2024-04-11 | 4.940 | 5.040 | 4.850 | 4.970 | 4.902 | 6,270,320 |
| 2024-04-10 | 5.130 | 5.140 | 4.920 | 4.940 | 4.873 | 9,344,687 |
| 2024-04-09 | 4.920 | 5.130 | 4.880 | 5.130 | 5.060 | 11,495,600 |
| 2024-04-08 | 5.150 | 5.200 | 4.920 | 4.930 | 4.863 | 11,685,280 |
| 2024-04-03 | 5.200 | 5.220 | 5.080 | 5.150 | 5.080 | 9,414,457 |
| 2024-04-02 | 5.300 | 5.300 | 5.160 | 5.220 | 5.149 | 11,243,666 |
| 2024-04-01 | 5.090 | 5.310 | 5.080 | 5.300 | 5.228 | 17,065,713 |
| 2024-03-29 | 5.150 | 5.160 | 5.010 | 5.070 | 5.001 | 12,331,600 |
| 2024-03-28 | 5.100 | 5.230 | 4.970 | 5.160 | 5.090 | 27,520,215 |
| 2024-03-27 | 5.220 | 5.860 | 5.170 | 5.240 | 5.169 | 29,874,503 |
| 2024-03-26 | 5.100 | 5.160 | 5.020 | 5.100 | 5.030 | 7,045,706 |
| 2024-03-25 | 5.260 | 5.330 | 5.060 | 5.090 | 5.021 | 8,677,255 |
| 2024-03-22 | 5.430 | 5.470 | 5.210 | 5.290 | 5.218 | 9,063,600 |
| 2024-03-21 | 5.450 | 5.490 | 5.290 | 5.410 | 5.336 | 9,464,000 |
| 2024-03-20 | 5.290 | 5.540 | 5.270 | 5.450 | 5.376 | 11,974,100 |
| 2024-03-19 | 5.360 | 5.390 | 5.250 | 5.280 | 5.208 | 11,209,087 |
| 2024-03-18 | 5.150 | 5.390 | 5.110 | 5.360 | 5.287 | 13,237,927 |
| 2024-03-15 | 5.080 | 5.170 | 5.010 | 5.140 | 5.070 | 9,980,196 |
| 2024-03-14 | 5.250 | 5.370 | 5.020 | 5.090 | 5.021 | 13,873,909 |
| 2024-03-13 | 5.120 | 5.150 | 4.990 | 5.070 | 5.001 | 9,423,350 |
| 2024-03-12 | 4.980 | 5.190 | 4.970 | 5.130 | 5.060 | 13,219,600 |
| 2024-03-11 | 4.860 | 4.940 | 4.800 | 4.930 | 4.863 | 8,014,080 |
| 2024-03-08 | 4.740 | 4.840 | 4.710 | 4.820 | 4.754 | 6,037,100 |
| 2024-03-07 | 4.830 | 4.880 | 4.720 | 4.730 | 4.666 | 8,531,100 |
| 2024-03-06 | 4.850 | 4.910 | 4.690 | 4.820 | 4.754 | 9,666,004 |
| 2024-03-05 | 5.040 | 5.040 | 4.760 | 4.810 | 4.744 | 12,411,577 |
| 2024-03-04 | 4.940 | 5.120 | 4.930 | 5.050 | 4.981 | 11,556,900 |
| 2024-03-01 | 4.930 | 5.060 | 4.870 | 4.980 | 4.912 | 11,424,500 |
| 2024-02-29 | 4.640 | 4.880 | 4.620 | 4.860 | 4.794 | 13,438,600 |
| 2024-02-28 | 5.220 | 5.400 | 4.680 | 4.700 | 4.636 | 20,044,763 |
| 2024-02-27 | 5.130 | 5.220 | 5.040 | 5.200 | 5.129 | 10,195,690 |
| 2024-02-26 | 4.990 | 5.240 | 4.950 | 5.110 | 5.040 | 15,348,300 |
| 2024-02-23 | 4.720 | 4.950 | 4.720 | 4.950 | 4.883 | 13,833,700 |
| 2024-02-22 | 4.570 | 4.730 | 4.530 | 4.720 | 4.656 | 11,795,231 |
| 2024-02-21 | 4.480 | 4.740 | 4.420 | 4.570 | 4.508 | 14,157,600 |
| 2024-02-20 | 4.300 | 4.580 | 4.220 | 4.460 | 4.399 | 13,727,918 |
| 2024-02-19 | 4.160 | 4.350 | 4.160 | 4.310 | 4.251 | 16,145,726 |
| 2024-02-08 | 3.870 | 4.150 | 3.580 | 4.130 | 4.074 | 25,998,759 |
| 2024-02-07 | 4.170 | 4.270 | 3.740 | 3.810 | 3.758 | 20,685,787 |
| 2024-02-06 | 4.020 | 4.340 | 3.720 | 4.140 | 4.084 | 20,803,750 |
| 2024-02-05 | 4.960 | 4.990 | 4.120 | 4.240 | 4.182 | 17,627,598 |
| 2024-02-02 | 5.350 | 5.440 | 4.770 | 4.930 | 4.863 | 11,220,700 |
| 2024-02-01 | 5.430 | 5.460 | 5.180 | 5.330 | 5.257 | 8,649,800 |
| 2024-01-31 | 5.820 | 5.820 | 5.390 | 5.430 | 5.356 | 9,432,727 |
| 2024-01-30 | 6.100 | 6.120 | 5.850 | 5.870 | 5.790 | 5,270,000 |
| 2024-01-29 | 6.350 | 6.350 | 6.060 | 6.090 | 6.007 | 4,903,650 |
| 2024-01-26 | 6.250 | 6.370 | 6.190 | 6.260 | 6.175 | 5,647,200 |
| 2024-01-25 | 5.980 | 6.270 | 5.910 | 6.250 | 6.165 | 7,003,800 |
| 2024-01-24 | 5.860 | 6.010 | 5.710 | 5.920 | 5.839 | 6,503,850 |
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.