Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.800 | 7.940 | 7.500 | 7.650 | 7.602 | 21,299,950 |
| 2026-07-17 | 8.460 | 8.460 | 7.770 | 7.780 | 7.731 | 32,009,188 |
| 2026-07-16 | 8.500 | 8.670 | 8.300 | 8.560 | 8.506 | 29,806,900 |
| 2026-07-15 | 8.160 | 8.780 | 8.130 | 8.600 | 8.546 | 38,916,877 |
| 2026-07-14 | 8.010 | 8.280 | 7.850 | 8.250 | 8.198 | 20,919,854 |
| 2026-07-13 | 8.150 | 8.290 | 8.020 | 8.050 | 7.999 | 19,387,650 |
| 2026-07-10 | 7.900 | 8.250 | 7.760 | 8.190 | 8.138 | 22,383,200 |
| 2026-07-09 | 7.930 | 8.130 | 7.720 | 7.920 | 7.870 | 18,451,296 |
| 2026-07-08 | 8.020 | 8.170 | 7.950 | 7.980 | 7.930 | 15,488,149 |
| 2026-07-07 | 8.290 | 8.290 | 7.990 | 7.990 | 7.940 | 20,405,696 |
| 2026-07-06 | 8.260 | 8.570 | 8.150 | 8.360 | 8.307 | 30,274,800 |
| 2026-07-03 | 8.220 | 8.460 | 8.130 | 8.300 | 8.248 | 21,781,818 |
| 2026-07-02 | 8.210 | 8.560 | 8.150 | 8.180 | 8.128 | 30,346,238 |
| 2026-07-01 | 7.680 | 8.280 | 7.640 | 8.240 | 8.188 | 38,713,870 |
| 2026-06-30 | 7.780 | 7.860 | 7.520 | 7.670 | 7.622 | 23,485,763 |
| 2026-06-29 | 7.200 | 7.880 | 7.080 | 7.850 | 7.801 | 31,887,683 |
| 2026-06-26 | 7.710 | 7.830 | 7.230 | 7.230 | 7.184 | 22,752,583 |
| 2026-06-25 | 8.090 | 8.090 | 7.660 | 7.750 | 7.701 | 32,299,297 |
| 2026-06-24 | 7.900 | 8.430 | 7.800 | 8.250 | 8.198 | 38,662,935 |
| 2026-06-23 | 7.540 | 8.070 | 7.490 | 7.800 | 7.751 | 22,648,518 |
| 2026-06-22 | 7.660 | 7.660 | 7.260 | 7.570 | 7.522 | 15,138,961 |
| 2026-06-18 | 7.520 | 7.770 | 7.490 | 7.660 | 7.612 | 11,706,294 |
| 2026-06-17 | 7.600 | 7.640 | 7.490 | 7.550 | 7.502 | 8,605,006 |
| 2026-06-16 | 7.700 | 7.720 | 7.560 | 7.640 | 7.592 | 10,478,723 |
| 2026-06-15 | 7.630 | 7.770 | 7.610 | 7.700 | 7.652 | 10,725,453 |
| 2026-06-12 | 7.500 | 7.650 | 7.370 | 7.590 | 7.542 | 11,803,700 |
| 2026-06-11 | 7.500 | 7.570 | 7.330 | 7.420 | 7.373 | 8,779,800 |
| 2026-06-10 | 7.650 | 7.720 | 7.450 | 7.570 | 7.522 | 9,839,450 |
| 2026-06-09 | 7.730 | 7.820 | 7.620 | 7.710 | 7.661 | 9,096,000 |
| 2026-06-08 | 7.850 | 7.960 | 7.580 | 7.660 | 7.612 | 12,347,050 |
| 2026-06-05 | 7.990 | 8.090 | 7.880 | 7.940 | 7.890 | 11,332,149 |
| 2026-06-04 | 8.080 | 8.110 | 7.850 | 7.920 | 7.870 | 9,570,300 |
| 2026-06-03 | 8.070 | 8.130 | 8.010 | 8.090 | 8.039 | 8,310,600 |
| 2026-06-02 | 8.280 | 8.300 | 7.980 | 8.100 | 8.049 | 11,947,350 |
| 2026-06-01 | 8.210 | 8.340 | 8.120 | 8.300 | 8.248 | 11,633,757 |
| 2026-05-29 | 8.300 | 8.390 | 8.160 | 8.200 | 8.148 | 12,626,520 |
| 2026-05-28 | 8.350 | 8.460 | 8.120 | 8.300 | 8.248 | 10,262,003 |
| 2026-05-27 | 8.340 | 8.460 | 8.260 | 8.310 | 8.258 | 9,976,350 |
| 2026-05-26 | 8.510 | 8.530 | 8.200 | 8.340 | 8.287 | 10,928,979 |
| 2026-05-25 | 8.680 | 8.710 | 8.450 | 8.550 | 8.496 | 11,250,282 |
| 2026-05-22 | 8.610 | 8.730 | 8.490 | 8.660 | 8.605 | 11,205,000 |
| 2026-05-21 | 8.830 | 8.940 | 8.520 | 8.550 | 8.496 | 15,659,427 |
| 2026-05-20 | 9.000 | 9.040 | 8.800 | 8.900 | 8.844 | 10,954,635 |
| 2026-05-19 | 8.950 | 9.130 | 8.840 | 9.050 | 8.993 | 13,589,248 |
| 2026-05-18 | 9.000 | 9.000 | 8.730 | 8.950 | 8.894 | 14,033,984 |
| 2026-05-15 | 9.050 | 9.140 | 8.870 | 8.940 | 8.884 | 18,124,524 |
| 2026-05-14 | 9.330 | 9.360 | 9.070 | 9.080 | 9.023 | 15,836,142 |
| 2026-05-13 | 9.300 | 9.400 | 9.210 | 9.350 | 9.291 | 14,504,255 |
| 2026-05-12 | 9.640 | 9.650 | 9.300 | 9.360 | 9.301 | 24,778,230 |
| 2026-05-11 | 9.570 | 9.740 | 9.450 | 9.700 | 9.639 | 22,239,250 |
| 2026-05-08 | 9.650 | 9.680 | 9.510 | 9.570 | 9.510 | 17,355,731 |
| 2026-05-07 | 9.700 | 9.770 | 9.530 | 9.680 | 9.619 | 19,318,590 |
| 2026-05-06 | 9.560 | 9.770 | 9.500 | 9.660 | 9.599 | 22,612,061 |
| 2026-04-30 | 9.540 | 9.660 | 9.430 | 9.470 | 9.410 | 17,372,079 |
| 2026-04-29 | 9.400 | 9.690 | 9.300 | 9.630 | 9.569 | 32,742,525 |
| 2026-04-28 | 9.290 | 9.470 | 9.110 | 9.160 | 9.102 | 21,287,605 |
| 2026-04-27 | 9.300 | 9.360 | 9.100 | 9.360 | 9.301 | 17,019,550 |
| 2026-04-24 | 9.510 | 9.520 | 9.190 | 9.300 | 9.241 | 19,452,173 |
| 2026-04-23 | 9.770 | 9.870 | 9.460 | 9.530 | 9.470 | 19,990,646 |
| 2026-04-22 | 9.850 | 9.990 | 9.530 | 9.800 | 9.738 | 22,472,935 |
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.