Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.180 | 9.280 | 9.110 | 9.230 | 9.172 | 18,684,078 |
| 2026-01-16 | 9.660 | 9.660 | 9.210 | 9.210 | 9.152 | 39,324,658 |
| 2026-01-15 | 9.700 | 10.170 | 9.530 | 9.650 | 9.589 | 40,090,521 |
| 2026-01-14 | 9.790 | 10.170 | 9.520 | 9.770 | 9.708 | 69,143,096 |
| 2026-01-13 | 9.490 | 10.500 | 9.250 | 10.000 | 9.937 | 82,765,383 |
| 2026-01-12 | 9.230 | 9.550 | 9.170 | 9.440 | 9.381 | 46,906,436 |
| 2026-01-09 | 9.110 | 9.230 | 9.040 | 9.220 | 9.162 | 41,257,479 |
| 2026-01-08 | 9.030 | 9.400 | 8.830 | 9.250 | 9.192 | 62,220,817 |
| 2026-01-07 | 9.100 | 9.110 | 8.800 | 8.830 | 8.774 | 36,082,644 |
| 2026-01-06 | 8.850 | 9.300 | 8.850 | 9.160 | 9.102 | 64,611,810 |
| 2026-01-05 | 8.150 | 9.180 | 8.150 | 8.990 | 8.933 | 62,655,105 |
| 2025-12-31 | 7.990 | 8.010 | 7.890 | 7.940 | 7.890 | 5,270,177 |
| 2025-12-30 | 7.990 | 8.050 | 7.960 | 7.990 | 7.940 | 4,666,166 |
| 2025-12-29 | 8.110 | 8.150 | 8.010 | 8.010 | 7.960 | 6,537,858 |
| 2025-12-26 | 8.170 | 8.370 | 8.090 | 8.090 | 8.039 | 9,215,904 |
| 2025-12-25 | 8.070 | 8.130 | 8.020 | 8.100 | 8.049 | 6,544,800 |
| 2025-12-24 | 8.030 | 8.130 | 8.020 | 8.070 | 8.019 | 4,892,550 |
| 2025-12-23 | 8.110 | 8.110 | 7.980 | 8.060 | 8.009 | 5,469,686 |
| 2025-12-22 | 8.020 | 8.120 | 7.980 | 8.080 | 8.029 | 6,633,169 |
| 2025-12-19 | 7.900 | 8.010 | 7.850 | 7.990 | 7.940 | 5,825,061 |
| 2025-12-18 | 7.710 | 7.930 | 7.700 | 7.900 | 7.850 | 7,043,949 |
| 2025-12-17 | 7.680 | 7.780 | 7.630 | 7.750 | 7.701 | 5,455,400 |
| 2025-12-16 | 7.830 | 7.870 | 7.670 | 7.690 | 7.642 | 7,053,202 |
| 2025-12-15 | 7.970 | 7.980 | 7.830 | 7.840 | 7.791 | 5,081,326 |
| 2025-12-12 | 7.920 | 8.000 | 7.820 | 7.960 | 7.910 | 6,118,750 |
| 2025-12-11 | 8.100 | 8.100 | 7.920 | 7.920 | 7.870 | 6,677,650 |
| 2025-12-10 | 8.130 | 8.150 | 8.050 | 8.080 | 8.029 | 5,928,805 |
| 2025-12-09 | 8.190 | 8.260 | 8.110 | 8.120 | 8.069 | 6,573,466 |
| 2025-12-08 | 8.220 | 8.260 | 8.180 | 8.210 | 8.158 | 7,312,780 |
| 2025-12-05 | 8.050 | 8.210 | 7.980 | 8.200 | 8.148 | 8,058,652 |
| 2025-12-04 | 8.130 | 8.160 | 7.980 | 8.070 | 8.019 | 6,577,000 |
| 2025-12-03 | 8.180 | 8.220 | 8.070 | 8.100 | 8.049 | 6,446,600 |
| 2025-12-02 | 8.250 | 8.280 | 8.110 | 8.160 | 8.109 | 6,160,000 |
| 2025-12-01 | 8.290 | 8.300 | 8.230 | 8.280 | 8.228 | 6,500,200 |
| 2025-11-28 | 8.170 | 8.300 | 8.100 | 8.290 | 8.238 | 7,955,181 |
| 2025-11-27 | 8.450 | 8.500 | 8.180 | 8.180 | 8.128 | 15,376,364 |
| 2025-11-26 | 8.250 | 8.480 | 8.230 | 8.420 | 8.367 | 13,893,600 |
| 2025-11-25 | 8.100 | 8.330 | 8.080 | 8.270 | 8.218 | 10,316,000 |
| 2025-11-24 | 7.960 | 8.140 | 7.890 | 8.080 | 8.029 | 10,386,562 |
| 2025-11-21 | 8.330 | 8.410 | 7.930 | 7.950 | 7.900 | 15,991,350 |
| 2025-11-20 | 8.510 | 8.570 | 8.340 | 8.370 | 8.317 | 10,123,635 |
| 2025-11-19 | 8.680 | 8.730 | 8.460 | 8.510 | 8.456 | 13,758,850 |
| 2025-11-18 | 8.830 | 8.980 | 8.680 | 8.720 | 8.665 | 14,960,900 |
| 2025-11-17 | 9.120 | 9.120 | 8.830 | 8.880 | 8.824 | 18,164,850 |
| 2025-11-14 | 8.960 | 9.290 | 8.910 | 9.100 | 9.043 | 26,983,109 |
| 2025-11-13 | 9.040 | 9.060 | 8.830 | 8.990 | 8.933 | 22,042,486 |
| 2025-11-12 | 8.760 | 9.070 | 8.730 | 9.050 | 8.993 | 35,888,671 |
| 2025-11-11 | 8.680 | 8.840 | 8.600 | 8.790 | 8.735 | 14,487,021 |
| 2025-11-10 | 8.580 | 8.700 | 8.530 | 8.690 | 8.635 | 10,507,470 |
| 2025-11-07 | 8.580 | 8.640 | 8.560 | 8.560 | 8.506 | 7,569,178 |
| 2025-11-06 | 8.680 | 8.690 | 8.550 | 8.610 | 8.556 | 10,706,063 |
| 2025-11-05 | 8.670 | 8.780 | 8.620 | 8.710 | 8.655 | 11,135,552 |
| 2025-11-04 | 8.950 | 8.950 | 8.660 | 8.780 | 8.725 | 16,287,349 |
| 2025-11-03 | 8.900 | 8.990 | 8.780 | 8.940 | 8.884 | 19,548,342 |
| 2025-10-31 | 8.590 | 8.870 | 8.560 | 8.860 | 8.804 | 23,033,250 |
| 2025-10-30 | 8.740 | 8.740 | 8.540 | 8.560 | 8.506 | 12,678,237 |
| 2025-10-29 | 8.620 | 8.800 | 8.510 | 8.750 | 8.695 | 16,435,265 |
| 2025-10-28 | 8.580 | 8.590 | 8.510 | 8.570 | 8.516 | 8,757,294 |
| 2025-10-27 | 8.480 | 8.620 | 8.480 | 8.600 | 8.546 | 11,817,103 |
| 2025-10-24 | 8.640 | 8.690 | 8.580 | 8.600 | 8.546 | 7,875,792 |
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.