Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.750	8.790	8.530	8.640	8.586	11,485,050
2025-10-22	8.770	8.930	8.740	8.770	8.715	13,721,944
2025-10-21	8.730	8.790	8.680	8.780	8.725	12,609,454
2025-10-20	8.620	8.850	8.580	8.770	8.715	15,010,596
2025-10-17	8.890	8.890	8.540	8.570	8.516	16,066,200
2025-10-16	8.760	8.960	8.680	8.810	8.755	21,254,956
2025-10-15	8.370	8.880	8.310	8.770	8.715	25,177,257
2025-10-14	8.530	8.640	8.330	8.370	8.317	12,230,050
2025-10-13	8.280	8.540	8.230	8.510	8.456	11,294,860
2025-10-10	8.580	8.740	8.550	8.620	8.566	13,157,013
2025-10-09	8.510	8.610	8.440	8.600	8.546	14,625,500
2025-09-30	8.560	8.600	8.510	8.520	8.466	10,610,072
2025-09-29	8.520	8.570	8.310	8.550	8.496	18,450,988
2025-09-26	9.000	9.000	8.710	8.710	8.655	16,289,539
2025-09-25	8.980	9.140	8.930	9.060	9.003	16,554,246
2025-09-24	8.820	9.010	8.740	9.010	8.953	15,982,962
2025-09-23	9.050	9.090	8.680	8.820	8.764	20,586,177
2025-09-22	9.090	9.200	8.940	9.040	8.983	15,115,724
2025-09-19	9.260	9.340	8.990	9.010	8.953	24,287,776
2025-09-18	9.480	9.590	9.230	9.310	9.251	29,523,327
2025-09-17	9.780	9.910	9.510	9.520	9.460	35,252,662
2025-09-16	9.740	9.890	9.630	9.870	9.808	21,484,489
2025-09-15	9.760	9.890	9.710	9.740	9.679	21,676,489
2025-09-12	9.720	9.960	9.570	9.880	9.818	38,873,018
2025-09-11	9.720	9.750	9.250	9.730	9.669	38,043,214
2025-09-10	9.790	10.070	9.700	9.850	9.788	28,750,694
2025-09-09	10.390	10.390	9.780	9.850	9.788	58,352,489
2025-09-08	10.360	10.850	10.190	10.480	10.414	53,387,137
2025-09-05	10.450	10.450	9.810	10.360	10.295	54,444,237
2025-09-04	10.780	10.960	10.030	10.320	10.255	73,922,893
2025-09-03	10.780	11.100	10.400	10.730	10.662	87,799,950
2025-09-02	10.080	10.870	9.800	10.780	10.712	107,739,644
2025-09-01	9.700	10.080	9.560	10.080	10.017	36,529,092
2025-08-29	9.520	9.770	9.450	9.750	9.689	28,244,714
2025-08-28	9.660	9.740	9.210	9.590	9.530	35,195,572
2025-08-27	10.050	10.220	9.630	9.660	9.599	47,984,500
2025-08-26	10.300	10.450	10.070	10.090	10.026	39,604,550
2025-08-25	10.030	10.330	9.940	10.300	10.235	49,865,923
2025-08-22	10.020	10.040	9.860	9.980	9.917	38,877,176
2025-08-21	10.330	10.430	9.940	10.010	9.947	56,035,736
2025-08-20	11.010	11.150	10.290	10.320	10.255	98,851,716
2025-08-19	10.400	11.980	10.350	11.260	11.189	130,346,826
2025-08-18	10.050	10.500	10.000	10.480	10.414	84,792,170
2025-08-15	9.840	10.150	9.800	9.950	9.887	65,998,951
2025-08-14	9.990	10.240	9.750	9.820	9.758	75,809,535
2025-08-13	9.780	10.390	9.540	10.030	9.967	90,209,349
2025-08-12	9.880	10.250	9.690	9.790	9.728	68,178,421
2025-08-11	9.560	9.900	9.540	9.780	9.718	75,844,878
2025-08-08	9.360	10.210	9.310	9.650	9.589	107,147,714
2025-08-07	9.180	9.430	9.040	9.300	9.241	53,641,927
2025-08-06	9.600	9.870	9.230	9.250	9.192	57,700,160
2025-08-05	9.760	9.990	9.420	9.590	9.530	59,760,302
2025-08-04	9.420	9.740	9.060	9.720	9.659	71,730,257
2025-08-01	9.460	9.830	9.330	9.440	9.381	82,852,691
2025-07-31	9.260	9.640	9.220	9.510	9.450	85,386,367
2025-07-30	9.000	9.750	8.960	9.470	9.410	102,293,206
2025-07-29	8.830	9.200	8.660	9.080	9.023	64,252,893
2025-07-28	8.750	8.920	8.740	8.830	8.774	27,999,898
2025-07-25	8.920	8.990	8.730	8.740	8.685	34,293,434
2025-07-24	8.980	9.250	8.850	8.950	8.894	37,199,336

← NewerPage 5 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.