Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.800	6.960	6.780	6.950	6.784	7,005,950
2023-04-28	6.580	6.860	6.580	6.850	6.686	6,591,750
2023-04-27	6.350	6.630	6.340	6.600	6.442	6,808,058
2023-04-26	6.230	6.420	6.220	6.360	6.208	5,087,610
2023-04-25	6.580	6.600	6.180	6.240	6.091	9,151,801
2023-04-24	6.630	6.700	6.540	6.570	6.413	5,553,775
2023-04-21	6.780	6.820	6.610	6.640	6.481	4,740,650
2023-04-20	6.900	6.900	6.750	6.780	6.618	4,275,600
2023-04-19	7.020	7.020	6.880	6.890	6.725	4,601,100
2023-04-18	7.040	7.100	6.930	7.020	6.852	5,202,050
2023-04-17	7.020	7.050	6.930	7.020	6.852	5,012,950
2023-04-14	6.930	7.050	6.900	7.040	6.872	7,574,375
2023-04-13	6.820	7.060	6.730	6.930	6.764	9,225,872
2023-04-12	6.820	6.860	6.760	6.800	6.638	2,998,100
2023-04-11	6.840	6.850	6.740	6.780	6.618	4,879,872
2023-04-10	6.950	6.950	6.790	6.810	6.647	5,261,570
2023-04-07	6.880	6.960	6.850	6.930	6.764	3,896,553
2023-04-06	6.950	6.950	6.810	6.880	6.716	5,129,800
2023-04-04	6.980	7.080	6.900	6.920	6.755	8,400,048
2023-04-03	6.960	7.270	6.950	6.950	6.784	11,170,600
2023-03-31	6.760	7.150	6.710	6.980	6.813	10,543,133
2023-03-30	6.790	6.850	6.660	6.720	6.559	4,176,025
2023-03-29	6.910	6.910	6.770	6.790	6.628	4,344,650
2023-03-28	6.890	7.000	6.850	6.880	6.716	8,177,027
2023-03-27	6.670	6.990	6.610	6.850	6.686	8,918,155
2023-03-24	6.690	6.770	6.650	6.680	6.520	3,170,950
2023-03-23	6.720	6.730	6.640	6.670	6.511	2,846,775
2023-03-22	6.710	6.780	6.640	6.720	6.559	3,563,300
2023-03-21	6.540	6.680	6.520	6.660	6.501	3,846,150
2023-03-20	6.580	6.660	6.460	6.520	6.364	5,012,500
2023-03-17	6.640	6.690	6.560	6.570	6.413	3,977,000
2023-03-16	6.670	6.740	6.600	6.610	6.452	2,925,400
2023-03-15	6.540	6.730	6.520	6.690	6.530	4,406,294
2023-03-14	6.640	6.640	6.450	6.510	6.354	3,718,150
2023-03-13	6.650	6.660	6.540	6.610	6.452	3,096,600
2023-03-10	6.610	6.700	6.610	6.630	6.472	3,221,694
2023-03-09	6.700	6.730	6.660	6.730	6.569	2,620,800
2023-03-08	6.660	6.730	6.640	6.690	6.530	2,996,800
2023-03-07	6.880	6.880	6.660	6.660	6.501	6,442,600
2023-03-06	6.880	6.920	6.810	6.830	6.667	5,021,414
2023-03-03	6.870	6.990	6.830	6.890	6.725	4,982,800
2023-03-02	6.930	6.970	6.830	6.920	6.755	5,899,862
2023-03-01	6.880	6.970	6.860	6.920	6.755	3,633,901
2023-02-28	6.660	6.920	6.660	6.900	6.735	5,958,614
2023-02-27	6.780	6.840	6.670	6.670	6.511	3,716,072
2023-02-24	6.860	6.860	6.750	6.780	6.618	2,946,864
2023-02-23	6.860	6.940	6.800	6.840	6.677	3,768,164
2023-02-22	6.880	6.920	6.830	6.870	6.706	3,110,401
2023-02-21	6.900	6.960	6.850	6.900	6.735	4,638,091
2023-02-20	6.970	6.970	6.750	6.900	6.735	7,667,657
2023-02-17	6.790	7.040	6.750	6.970	6.803	11,166,601
2023-02-16	6.890	6.940	6.680	6.760	6.598	6,091,959
2023-02-15	6.870	6.880	6.790	6.820	6.657	2,955,652
2023-02-14	6.850	6.880	6.780	6.820	6.657	3,350,000
2023-02-13	6.800	6.890	6.790	6.850	6.686	4,440,031
2023-02-10	6.750	6.850	6.720	6.780	6.618	4,501,450
2023-02-09	6.690	6.770	6.600	6.760	6.598	5,417,122
2023-02-08	6.750	6.800	6.700	6.740	6.579	3,762,450
2023-02-07	6.680	6.730	6.640	6.730	6.569	3,593,700
2023-02-06	6.710	6.730	6.640	6.670	6.511	3,140,500

← NewerPage 15 of 21 · 1,213 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.