Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.770	6.770	6.630	6.720	6.559	3,712,291
2023-02-02	6.790	6.790	6.720	6.770	6.608	3,273,100
2023-02-01	6.670	6.740	6.610	6.730	6.569	4,282,062
2023-01-31	6.560	6.660	6.540	6.640	6.481	4,664,322
2023-01-30	6.720	6.750	6.660	6.710	6.550	4,650,472
2023-01-20	6.590	6.680	6.590	6.670	6.511	3,047,322
2023-01-19	6.580	6.610	6.480	6.600	6.442	2,577,500
2023-01-18	6.520	6.590	6.520	6.550	6.393	1,673,013
2023-01-17	6.600	6.610	6.520	6.520	6.364	2,716,985
2023-01-16	6.460	6.650	6.450	6.600	6.442	4,852,678
2023-01-13	6.390	6.460	6.370	6.450	6.296	2,145,183
2023-01-12	6.440	6.480	6.370	6.410	6.257	2,783,240
2023-01-11	6.490	6.530	6.420	6.430	6.276	2,745,600
2023-01-10	6.530	6.550	6.460	6.490	6.335	1,960,035
2023-01-09	6.570	6.590	6.510	6.530	6.374	2,177,350
2023-01-06	6.630	6.670	6.520	6.530	6.374	3,892,274
2023-01-05	6.680	6.710	6.590	6.660	6.501	3,438,450
2023-01-04	6.670	6.720	6.620	6.680	6.520	2,904,700
2023-01-03	6.590	6.730	6.540	6.670	6.511	3,605,357
2022-12-30	6.570	6.610	6.480	6.520	6.364	2,052,000
2022-12-29	6.460	6.630	6.420	6.580	6.423	3,187,851
2022-12-28	6.520	6.570	6.440	6.460	6.306	2,666,478
2022-12-27	6.660	6.680	6.460	6.510	6.354	4,184,972
2022-12-26	6.720	6.790	6.570	6.600	6.442	3,299,150
2022-12-23	6.660	6.790	6.600	6.710	6.550	2,729,100
2022-12-22	6.760	7.010	6.680	6.690	6.530	4,183,650
2022-12-21	6.950	7.020	6.830	6.870	6.706	2,546,150
2022-12-20	7.040	7.160	6.810	6.920	6.755	4,888,800
2022-12-19	7.390	7.460	7.060	7.100	6.930	5,911,200
2022-12-16	7.270	7.490	7.270	7.430	7.252	5,004,119
2022-12-15	7.330	7.450	7.260	7.310	7.135	3,625,172
2022-12-14	7.540	7.600	7.300	7.330	7.155	6,105,260
2022-12-13	7.600	7.640	7.440	7.610	7.428	6,682,732
2022-12-12	7.460	7.600	7.420	7.590	7.409	8,571,010
2022-12-09	7.440	7.480	7.370	7.430	7.252	5,774,600
2022-12-08	7.390	7.530	7.300	7.370	7.194	5,981,560
2022-12-07	7.100	7.420	7.050	7.370	7.194	8,924,000
2022-12-06	7.220	7.260	7.050	7.080	6.911	4,559,600
2022-12-05	7.190	7.390	7.170	7.230	7.057	6,011,500
2022-12-02	7.180	7.230	7.090	7.180	7.008	3,904,490
2022-12-01	7.160	7.230	7.050	7.130	6.960	4,214,950
2022-11-30	7.200	7.260	7.060	7.100	6.930	3,648,000
2022-11-29	7.060	7.280	7.020	7.190	7.018	5,507,950
2022-11-28	7.050	7.220	7.020	7.050	6.882	3,923,300
2022-11-25	7.160	7.260	7.030	7.150	6.979	4,369,463
2022-11-24	7.190	7.250	7.110	7.200	7.028	4,120,550
2022-11-23	7.370	7.510	7.090	7.170	6.999	6,100,850
2022-11-22	7.520	7.700	7.300	7.350	7.174	7,664,150
2022-11-21	7.570	7.570	7.330	7.510	7.331	5,474,950
2022-11-18	7.460	7.580	7.400	7.510	7.331	7,476,800
2022-11-17	7.410	7.470	7.310	7.420	7.243	5,543,172
2022-11-16	7.380	7.480	7.300	7.350	7.174	4,811,168
2022-11-15	7.440	7.490	7.310	7.410	7.233	6,111,350
2022-11-14	7.170	7.460	7.100	7.430	7.252	8,577,678
2022-11-11	7.250	7.550	7.160	7.180	7.008	11,179,550
2022-11-10	7.100	7.330	7.100	7.240	7.067	5,605,300
2022-11-09	7.070	7.240	7.010	7.190	7.018	5,747,150
2022-11-08	7.020	7.090	6.910	7.030	6.862	3,059,862
2022-11-07	7.020	7.090	6.960	7.010	6.843	3,177,000
2022-11-04	6.980	7.040	6.910	7.000	6.833	3,940,800

← NewerPage 16 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.