Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.850	9.990	9.530	9.800	9.738	22,472,935
2026-04-21	10.100	10.180	9.740	9.820	9.758	24,645,618
2026-04-20	10.080	10.260	9.990	10.160	10.096	21,487,874
2026-04-17	10.310	10.320	9.980	10.080	10.017	26,403,474
2026-04-16	10.380	10.410	10.240	10.360	10.295	21,313,505
2026-04-15	10.610	10.670	10.260	10.460	10.394	37,249,960
2026-04-14	10.150	10.410	10.040	10.410	10.344	26,758,254
2026-04-13	10.280	10.290	10.040	10.100	10.036	19,207,098
2026-04-10	10.140	10.340	9.940	10.180	10.116	26,463,649
2026-04-09	10.220	10.500	10.060	10.120	10.056	31,080,000
2026-04-08	10.280	10.390	10.120	10.300	10.235	29,274,039
2026-04-07	10.050	10.320	9.710	10.130	10.066	24,776,400
2026-04-03	10.300	10.430	9.990	10.020	9.957	29,175,793
2026-04-02	10.460	10.590	10.320	10.420	10.354	35,928,800
2026-04-01	10.240	10.530	10.090	10.460	10.394	46,594,923
2026-03-31	10.130	10.430	9.990	10.000	9.937	29,109,245
2026-03-30	9.880	10.600	9.810	10.220	10.156	48,065,855
2026-03-27	9.020	9.990	8.950	9.830	9.768	46,456,284
2026-03-26	9.410	9.640	9.100	9.120	9.063	21,133,428
2026-03-25	9.590	9.710	9.390	9.480	9.420	22,199,177
2026-03-24	9.220	9.580	9.220	9.550	9.490	32,651,923
2026-03-23	9.660	9.720	8.970	9.030	8.973	36,061,267
2026-03-20	10.380	10.500	9.930	9.950	9.887	27,639,949
2026-03-19	10.600	10.760	10.270	10.320	10.255	34,395,826
2026-03-18	10.460	10.980	10.400	10.810	10.742	46,642,567
2026-03-17	10.560	10.940	10.440	10.460	10.394	39,177,850
2026-03-16	10.580	10.730	10.490	10.550	10.484	24,940,580
2026-03-13	10.720	10.810	10.530	10.600	10.533	33,113,199
2026-03-12	10.980	11.000	10.670	10.740	10.672	29,367,616
2026-03-11	11.190	11.380	10.930	11.020	10.951	43,813,376
2026-03-10	10.910	11.310	10.890	11.190	11.120	44,488,038
2026-03-09	10.610	11.220	10.610	10.980	10.911	58,235,693
2026-03-06	10.030	11.360	10.000	10.850	10.782	86,259,576
2026-03-05	9.650	10.200	9.630	10.110	10.046	38,636,626
2026-03-04	9.470	9.640	9.350	9.510	9.450	17,422,142
2026-03-03	9.880	10.040	9.470	9.470	9.410	28,884,144
2026-03-02	10.100	10.220	9.830	9.910	9.848	31,126,395
2026-02-27	10.030	10.390	10.020	10.330	10.265	29,113,609
2026-02-26	10.100	10.170	10.010	10.030	9.967	18,633,750
2026-02-25	10.400	10.400	10.090	10.160	10.096	27,751,078
2026-02-24	10.200	10.580	10.190	10.380	10.315	33,777,717
2026-02-13	10.130	10.220	9.980	10.010	9.947	17,726,677
2026-02-12	10.250	10.290	10.070	10.070	10.007	25,165,612
2026-02-11	10.380	10.450	10.220	10.240	10.176	35,440,207
2026-02-10	9.910	10.760	9.900	10.570	10.503	63,197,823
2026-02-09	10.100	10.160	9.900	9.990	9.927	30,395,172
2026-02-06	10.310	10.780	9.900	9.910	9.848	56,064,456
2026-02-05	10.210	10.430	10.130	10.240	10.176	47,380,891
2026-02-04	10.000	10.680	9.900	10.350	10.285	74,514,029
2026-02-03	9.950	10.350	9.950	10.030	9.967	48,908,788
2026-02-02	9.750	10.360	9.750	9.930	9.867	69,330,960
2026-01-30	9.500	10.320	9.500	9.790	9.728	82,193,081
2026-01-29	9.120	9.270	8.930	9.070	9.013	15,216,305
2026-01-28	9.310	9.320	9.070	9.080	9.023	16,855,823
2026-01-27	9.500	9.510	9.120	9.340	9.281	20,371,814
2026-01-26	9.580	9.760	9.470	9.510	9.450	29,991,483
2026-01-23	9.230	9.570	9.230	9.480	9.420	22,389,482
2026-01-22	9.230	9.280	9.140	9.220	9.162	12,664,150
2026-01-21	9.060	9.260	9.000	9.190	9.132	16,074,904
2026-01-20	9.200	9.280	9.020	9.100	9.043	17,790,754

← NewerPage 3 of 5 · 244 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.