Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.640	6.730	6.590	6.720	6.628	4,425,850
2023-07-27	6.700	6.730	6.620	6.650	6.559	2,986,250
2023-07-26	6.670	6.710	6.630	6.690	6.599	3,557,200
2023-07-25	6.640	6.680	6.610	6.670	6.579	3,933,400
2023-07-24	6.530	6.630	6.490	6.600	6.510	3,700,600
2023-07-21	6.490	6.580	6.460	6.530	6.441	3,645,207
2023-07-20	6.610	6.620	6.500	6.510	6.421	3,477,400
2023-07-19	6.610	6.630	6.550	6.580	6.490	2,446,389
2023-07-18	6.620	6.640	6.560	6.610	6.520	2,757,900
2023-07-17	6.650	6.660	6.530	6.620	6.530	3,198,288
2023-07-14	6.600	6.670	6.570	6.650	6.559	4,143,000
2023-07-13	6.530	6.630	6.510	6.610	6.520	3,615,450
2023-07-12	6.650	6.690	6.530	6.530	6.441	3,613,100
2023-07-11	6.620	6.680	6.610	6.670	6.579	2,991,100
2023-07-10	6.640	6.660	6.590	6.620	6.530	3,098,750
2023-07-07	6.650	6.670	6.580	6.620	6.530	3,087,150
2023-07-06	6.670	6.710	6.640	6.650	6.559	3,294,400
2023-07-05	6.670	6.700	6.610	6.640	6.549	4,170,200
2023-07-04	6.640	6.680	6.580	6.670	6.579	5,476,850
2023-07-03	6.620	6.670	6.580	6.620	6.530	5,665,150
2023-06-30	6.610	6.710	6.580	6.640	6.549	5,462,650
2023-06-29	6.500	6.600	6.490	6.550	6.461	4,741,150
2023-06-28	6.590	6.590	6.450	6.500	6.411	3,842,800
2023-06-27	6.390	6.560	6.380	6.530	6.441	4,629,034
2023-06-26	6.420	6.460	6.350	6.380	6.293	4,685,800
2023-06-21	6.550	6.570	6.440	6.440	6.352	3,838,072
2023-06-20	6.630	6.680	6.530	6.540	6.451	5,354,522
2023-06-19	6.670	6.740	6.600	6.620	6.530	5,652,600
2023-06-16	6.640	6.690	6.630	6.670	6.579	5,730,262
2023-06-15	6.660	6.660	6.570	6.630	6.540	5,883,992
2023-06-14	6.650	6.670	6.590	6.650	6.559	4,810,150
2023-06-13	6.700	6.730	6.620	6.650	6.559	6,124,200
2023-06-12	6.670	6.720	6.610	6.690	6.599	5,651,500
2023-06-09	6.710	6.760	6.630	6.680	6.589	6,261,000
2023-06-08	6.800	6.830	6.660	6.670	6.579	6,489,050
2023-06-07	6.850	6.920	6.750	6.800	6.707	6,528,450
2023-06-06	7.010	7.050	6.800	6.800	6.707	9,363,600
2023-06-05	7.060	7.060	6.960	7.010	6.914	7,741,750
2023-06-02	7.260	7.340	7.000	7.010	6.914	15,171,150
2023-06-01	7.550	7.560	7.210	7.240	7.141	19,112,221
2023-05-31	7.540	7.910	7.430	7.500	7.398	24,676,543
2023-05-30	7.360	7.750	7.330	7.600	7.496	28,561,475
2023-05-29	7.600	7.700	7.090	7.370	7.270	36,718,783
2023-05-26	6.590	7.410	6.520	7.090	6.993	24,118,130
2023-05-25	6.680	6.750	6.520	6.590	6.500	4,430,450
2023-05-24	6.800	6.830	6.660	6.730	6.569	5,889,983
2023-05-23	6.640	6.910	6.640	6.770	6.608	7,543,359
2023-05-22	6.550	6.710	6.520	6.650	6.491	3,787,500
2023-05-19	6.460	6.560	6.430	6.540	6.384	3,190,278
2023-05-18	6.490	6.620	6.450	6.480	6.325	4,508,935
2023-05-17	6.430	6.530	6.340	6.520	6.364	5,111,485
2023-05-16	6.480	6.480	6.380	6.430	6.276	4,287,900
2023-05-15	6.480	6.540	6.330	6.460	6.306	5,070,961
2023-05-12	6.590	6.700	6.500	6.510	6.354	5,740,952
2023-05-11	6.670	6.680	6.510	6.520	6.364	3,901,750
2023-05-10	6.710	6.780	6.570	6.620	6.462	3,486,849
2023-05-09	6.810	6.870	6.720	6.730	6.569	4,143,350
2023-05-08	6.870	6.940	6.820	6.840	6.677	4,101,278
2023-05-05	6.980	6.980	6.830	6.850	6.686	5,002,900
2023-05-04	6.800	6.960	6.780	6.950	6.784	7,005,950

← NewerPage 14 of 21 · 1,212 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.