Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.960	7.090	6.910	7.060	6.891	4,011,852
2022-05-09	6.850	7.070	6.830	7.030	6.862	4,544,867
2022-05-06	6.650	7.000	6.620	6.860	6.696	5,047,152
2022-05-05	6.700	6.920	6.630	6.810	6.647	4,454,829
2022-04-29	6.500	6.770	6.490	6.690	6.530	5,166,052
2022-04-28	6.580	6.650	6.380	6.470	6.247	4,292,852
2022-04-27	6.430	6.640	6.250	6.620	6.392	5,477,724
2022-04-26	6.730	6.790	6.390	6.420	6.199	6,715,497
2022-04-25	7.240	7.240	6.600	6.680	6.450	9,760,600
2022-04-22	7.300	7.340	7.120	7.320	7.068	7,716,317
2022-04-21	7.800	7.810	7.310	7.370	7.116	10,939,074
2022-04-20	8.030	8.130	7.780	7.820	7.551	10,327,350
2022-04-19	8.200	8.240	7.900	8.060	7.782	10,671,266
2022-04-18	8.480	8.500	8.140	8.180	7.898	8,377,021
2022-04-15	8.870	8.890	8.450	8.480	8.188	12,884,479
2022-04-14	8.290	9.080	8.290	8.880	8.574	25,326,038
2022-04-13	7.860	8.780	7.740	8.310	8.024	18,380,913
2022-04-12	7.830	7.950	7.750	7.930	7.657	4,614,900
2022-04-11	8.040	8.080	7.760	7.830	7.560	6,102,250
2022-04-08	8.380	8.410	8.000	8.040	7.763	9,394,400
2022-04-07	8.730	8.910	8.370	8.380	8.091	10,097,024
2022-04-06	8.520	9.000	8.500	8.710	8.410	12,812,175
2022-04-01	8.610	8.720	8.400	8.500	8.207	11,764,650
2022-03-31	8.610	9.140	8.610	8.780	8.477	17,999,476
2022-03-30	8.900	8.910	8.420	8.720	8.420	16,368,830
2022-03-29	8.860	9.150	8.680	8.990	8.680	13,471,766
2022-03-28	8.850	9.020	8.740	8.810	8.506	9,687,225
2022-03-25	8.900	9.030	8.850	8.890	8.584	12,793,838
2022-03-24	8.550	9.090	8.530	9.000	8.690	22,604,102
2022-03-23	8.660	8.820	8.570	8.650	8.352	8,822,400
2022-03-22	8.800	8.800	8.620	8.680	8.381	8,864,245
2022-03-21	8.810	8.940	8.640	8.850	8.545	15,253,598
2022-03-18	8.500	8.760	8.460	8.710	8.410	12,704,500
2022-03-17	8.290	8.730	8.260	8.590	8.294	14,857,457
2022-03-16	8.450	8.490	7.940	8.260	7.975	12,661,800
2022-03-15	8.450	8.620	8.270	8.280	7.995	13,872,698
2022-03-14	8.840	8.950	8.450	8.610	8.313	19,603,240
2022-03-11	8.150	8.650	8.120	8.640	8.342	13,749,909
2022-03-10	7.940	8.280	7.930	8.220	7.937	8,388,259
2022-03-09	8.080	8.080	7.480	7.770	7.502	7,449,692
2022-03-08	8.380	8.380	7.980	7.990	7.715	6,685,678
2022-03-07	8.440	8.570	8.270	8.350	8.062	6,091,700
2022-03-04	8.480	8.760	8.410	8.500	8.207	10,655,450
2022-03-03	8.480	8.480	8.340	8.400	8.111	5,210,450
2022-03-02	8.220	8.440	8.190	8.360	8.072	5,935,050
2022-03-01	8.240	8.280	8.150	8.260	7.975	4,205,450
2022-02-28	8.260	8.290	8.100	8.230	7.946	3,741,400
2022-02-25	8.150	8.350	8.150	8.230	7.946	5,857,775
2022-02-24	8.190	8.390	8.000	8.100	7.821	8,696,366
2022-02-23	8.010	8.270	8.010	8.200	7.917	4,811,343
2022-02-22	8.130	8.190	8.020	8.040	7.763	4,552,600
2022-02-21	8.080	8.240	8.010	8.210	7.927	5,504,100
2022-02-18	7.970	8.060	7.920	8.050	7.773	2,852,306
2022-02-17	8.100	8.140	7.950	7.980	7.705	5,141,325
2022-02-16	8.020	8.120	8.020	8.100	7.821	3,144,101
2022-02-15	8.010	8.150	7.970	8.020	7.744	3,074,051
2022-02-14	8.010	8.170	7.960	8.030	7.753	3,542,200
2022-02-11	8.160	8.210	7.980	7.980	7.705	5,172,211
2022-02-10	8.280	8.340	8.140	8.200	7.917	4,171,954
2022-02-09	8.140	8.360	8.070	8.310	8.024	5,320,194

← NewerPage 19 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.