Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.950	7.230	6.900	7.180	7.082	13,827,286
2023-10-27	6.880	6.970	6.560	6.940	6.845	15,731,836
2023-10-26	6.890	7.000	6.820	6.980	6.885	8,144,650
2023-10-25	6.830	6.970	6.780	6.900	6.806	8,343,700
2023-10-24	6.620	6.780	6.540	6.770	6.678	7,026,700
2023-10-23	6.670	6.750	6.570	6.610	6.520	9,779,800
2023-10-20	6.810	6.840	6.630	6.680	6.589	10,530,590
2023-10-19	6.940	6.970	6.700	6.860	6.766	15,189,707
2023-10-18	7.230	7.290	6.940	7.000	6.905	20,622,750
2023-10-17	7.370	7.460	7.110	7.240	7.141	32,293,203
2023-10-16	7.310	8.070	7.150	7.490	7.388	52,629,584
2023-10-13	7.250	7.490	7.210	7.280	7.181	24,953,150
2023-10-12	6.950	7.100	6.900	7.040	6.944	8,691,050
2023-10-11	6.790	7.000	6.790	6.910	6.816	7,326,700
2023-10-10	6.840	6.870	6.770	6.790	6.697	5,483,900
2023-10-09	6.890	6.920	6.780	6.850	6.757	7,368,550
2023-09-28	6.940	7.010	6.860	6.910	6.816	8,488,700
2023-09-27	6.940	7.050	6.900	6.960	6.865	11,299,409
2023-09-26	6.930	7.000	6.860	6.870	6.776	8,872,200
2023-09-25	6.920	7.020	6.890	6.940	6.845	9,293,150
2023-09-22	6.810	6.900	6.730	6.890	6.796	10,383,850
2023-09-21	6.820	7.150	6.800	6.860	6.766	11,492,500
2023-09-20	6.760	7.040	6.760	6.870	6.776	16,396,600
2023-09-19	6.860	7.310	6.840	6.940	6.845	22,356,707
2023-09-18	6.990	7.060	6.780	6.940	6.845	22,135,010
2023-09-15	6.570	7.140	6.540	6.840	6.747	30,824,150
2023-09-14	6.460	6.810	6.430	6.650	6.559	17,066,650
2023-09-13	6.550	6.580	6.440	6.490	6.402	4,654,700
2023-09-12	6.440	6.600	6.410	6.580	6.490	7,917,103
2023-09-11	6.300	6.470	6.280	6.440	6.352	5,180,950
2023-09-08	6.280	6.310	6.250	6.310	6.224	2,633,450
2023-09-07	6.380	6.380	6.250	6.250	6.165	3,461,550
2023-09-06	6.360	6.380	6.320	6.360	6.273	2,808,700
2023-09-05	6.400	6.420	6.340	6.350	6.263	3,041,400
2023-09-04	6.360	6.410	6.300	6.400	6.313	4,783,100
2023-09-01	6.320	6.350	6.290	6.340	6.254	2,998,500
2023-08-31	6.330	6.380	6.230	6.350	6.263	4,781,950
2023-08-30	6.310	6.370	6.280	6.310	6.224	4,509,650
2023-08-29	6.170	6.310	6.120	6.300	6.214	5,670,650
2023-08-28	6.380	6.440	6.150	6.170	6.086	8,720,100
2023-08-25	6.180	6.260	6.100	6.110	6.027	5,949,450
2023-08-24	6.220	6.270	6.130	6.220	6.135	4,163,600
2023-08-23	6.240	6.300	6.200	6.200	6.115	4,968,100
2023-08-22	6.340	6.390	6.190	6.280	6.194	7,274,600
2023-08-21	6.430	6.490	6.340	6.340	6.254	7,124,229
2023-08-18	6.680	6.710	6.440	6.450	6.362	11,642,300
2023-08-17	6.730	6.840	6.590	6.710	6.619	10,604,159
2023-08-16	6.740	6.990	6.690	6.780	6.688	13,603,950
2023-08-15	6.800	6.990	6.720	6.930	6.836	13,972,800
2023-08-14	6.800	6.950	6.720	6.870	6.776	14,547,313
2023-08-11	6.940	7.040	6.870	6.880	6.786	18,240,550
2023-08-10	7.040	7.050	6.880	6.910	6.816	20,122,422
2023-08-09	7.010	7.160	6.880	7.120	7.023	37,302,756
2023-08-08	6.800	7.450	6.800	7.210	7.112	46,323,754
2023-08-07	6.720	6.730	6.470	6.510	6.421	9,194,700
2023-08-04	6.810	6.860	6.710	6.730	6.638	8,112,850
2023-08-03	6.660	6.820	6.650	6.810	6.717	9,410,450
2023-08-02	6.680	6.700	6.630	6.660	6.569	3,466,900
2023-08-01	6.700	6.710	6.640	6.680	6.589	3,789,196
2023-07-31	6.800	6.820	6.670	6.700	6.609	4,494,749

← NewerPage 13 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.