Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.990	6.010	5.780	5.870	5.790	9,107,600
2024-01-22	6.440	6.440	5.910	5.970	5.889	7,382,950
2024-01-19	6.500	6.600	6.430	6.440	6.352	3,807,950
2024-01-18	6.580	6.580	6.310	6.500	6.411	6,389,650
2024-01-17	6.740	6.760	6.590	6.590	6.500	3,664,900
2024-01-16	6.880	6.880	6.630	6.740	6.648	4,329,200
2024-01-15	6.710	6.850	6.690	6.780	6.688	4,175,700
2024-01-12	6.870	6.930	6.730	6.740	6.648	3,709,753
2024-01-11	6.780	6.900	6.770	6.870	6.776	4,103,503
2024-01-10	6.840	6.880	6.740	6.760	6.668	5,404,820
2024-01-09	6.770	6.960	6.770	6.860	6.766	4,526,600
2024-01-08	6.960	6.990	6.810	6.820	6.727	3,983,400
2024-01-05	7.160	7.160	6.940	6.970	6.875	4,145,550
2024-01-04	7.120	7.150	7.070	7.130	7.033	3,862,750
2024-01-03	7.100	7.230	7.070	7.140	7.043	5,553,450
2024-01-02	7.110	7.170	7.090	7.110	7.013	3,728,500
2023-12-29	7.070	7.140	7.030	7.120	7.023	4,229,700
2023-12-28	7.050	7.090	6.920	7.040	6.944	5,795,300
2023-12-27	6.970	7.060	6.930	7.040	6.944	3,997,425
2023-12-26	7.070	7.080	6.940	6.960	6.865	4,656,625
2023-12-25	7.000	7.070	6.980	7.040	6.944	3,455,150
2023-12-22	7.120	7.160	7.000	7.030	6.934	5,120,300
2023-12-21	7.120	7.160	7.010	7.130	7.033	4,191,350
2023-12-20	7.180	7.250	7.120	7.130	7.033	4,344,550
2023-12-19	7.180	7.220	7.110	7.170	7.072	4,287,550
2023-12-18	7.230	7.340	7.190	7.210	7.112	5,012,554
2023-12-15	7.330	7.380	7.220	7.240	7.141	5,851,900
2023-12-14	7.420	7.480	7.330	7.330	7.230	6,189,622
2023-12-13	7.350	7.520	7.330	7.420	7.319	8,077,172
2023-12-12	7.360	7.440	7.310	7.360	7.260	5,169,200
2023-12-11	7.310	7.400	7.250	7.360	7.260	7,751,950
2023-12-08	7.460	7.460	7.330	7.350	7.250	7,461,300
2023-12-07	7.580	7.610	7.420	7.440	7.339	8,538,480
2023-12-06	7.600	7.650	7.470	7.610	7.506	9,205,200
2023-12-05	7.670	7.720	7.500	7.570	7.467	8,979,250
2023-12-04	7.670	7.720	7.540	7.610	7.506	7,528,900
2023-12-01	7.660	7.770	7.610	7.640	7.536	5,867,720
2023-11-30	7.670	7.710	7.600	7.670	7.565	8,628,050
2023-11-29	7.750	7.760	7.640	7.650	7.546	8,808,100
2023-11-28	7.700	7.770	7.540	7.740	7.634	12,027,600
2023-11-27	7.850	7.870	7.650	7.720	7.615	14,974,100
2023-11-24	7.800	7.980	7.780	7.860	7.753	14,245,000
2023-11-23	7.740	7.920	7.730	7.870	7.763	13,235,303
2023-11-22	7.840	7.880	7.720	7.760	7.654	11,686,600
2023-11-21	7.920	7.940	7.760	7.800	7.694	14,778,700
2023-11-20	7.850	8.000	7.850	7.900	7.792	17,509,600
2023-11-17	7.780	7.940	7.710	7.850	7.743	13,232,300
2023-11-16	7.740	8.050	7.680	7.750	7.644	16,211,450
2023-11-15	7.770	7.820	7.570	7.790	7.684	22,475,263
2023-11-14	8.080	8.140	7.680	7.760	7.654	30,021,935
2023-11-13	8.140	8.320	7.850	7.910	7.802	38,561,716
2023-11-10	7.860	8.220	7.620	8.000	7.891	60,120,583
2023-11-09	7.610	8.930	7.610	7.950	7.842	74,804,503
2023-11-08	7.310	7.650	7.250	7.580	7.477	18,126,550
2023-11-07	7.290	7.360	7.200	7.260	7.161	6,477,250
2023-11-06	7.160	7.300	7.160	7.270	7.171	6,643,400
2023-11-03	7.230	7.270	7.090	7.110	7.013	7,435,700
2023-11-02	7.320	7.360	7.200	7.230	7.131	8,368,675
2023-11-01	7.320	7.350	7.150	7.320	7.220	12,059,750
2023-10-31	7.160	7.300	7.090	7.240	7.141	10,932,725

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.