Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.010	9.230	8.850	8.930	8.874	36,595,758
2025-07-22	9.260	9.360	9.050	9.070	9.013	48,755,031
2025-07-21	8.910	9.580	8.900	9.280	9.222	64,988,027
2025-07-18	9.010	9.060	8.740	9.000	8.943	45,282,690
2025-07-17	8.800	9.070	8.800	9.070	9.013	43,406,243
2025-07-16	8.590	8.930	8.520	8.840	8.784	42,206,307
2025-07-15	9.000	9.030	8.530	8.730	8.675	54,919,360
2025-07-14	9.150	9.450	8.950	9.230	9.172	42,286,234
2025-07-11	9.310	9.460	9.150	9.240	9.182	36,652,585
2025-07-10	9.600	9.700	9.150	9.260	9.202	58,444,828
2025-07-09	9.950	10.000	9.650	9.740	9.679	68,590,919
2025-07-08	9.490	10.750	9.490	10.150	10.086	84,309,150
2025-07-07	9.950	10.360	9.600	9.700	9.639	80,121,703
2025-07-04	9.980	10.970	9.920	10.010	9.947	99,568,612
2025-07-03	9.530	9.980	9.280	9.830	9.768	71,370,551
2025-07-02	9.760	10.230	9.650	9.710	9.649	74,065,233
2025-07-01	9.450	10.280	9.300	9.910	9.848	90,818,799
2025-06-30	9.530	9.730	9.160	9.490	9.430	68,073,491
2025-06-27	8.880	9.490	8.830	9.420	9.361	77,929,964
2025-06-26	9.000	9.010	8.660	8.850	8.794	52,629,442
2025-06-25	9.700	9.770	9.020	9.080	9.023	91,057,311
2025-06-24	8.780	10.430	8.760	9.800	9.738	107,133,972
2025-06-23	8.410	9.120	8.240	8.920	8.864	65,755,741
2025-06-20	8.460	8.770	8.300	8.670	8.615	64,312,404
2025-06-19	8.960	9.470	8.480	8.490	8.437	88,344,114
2025-06-18	9.800	10.280	9.220	9.230	9.172	122,670,674
2025-06-17	9.020	10.430	9.020	10.430	10.364	84,923,996
2025-06-16	8.300	8.920	8.280	8.690	8.635	51,167,111
2025-06-13	8.730	9.260	8.470	8.490	8.437	73,858,627
2025-06-12	8.440	9.290	8.350	8.980	8.923	91,628,490
2025-06-11	8.500	9.040	8.240	8.750	8.695	81,583,659
2025-06-10	8.250	9.060	8.210	8.380	8.327	85,333,763
2025-06-09	7.850	8.490	7.800	8.240	8.188	75,739,533
2025-06-06	7.980	8.360	7.730	7.800	7.751	56,562,030
2025-06-05	7.990	8.140	7.800	7.930	7.880	59,091,181
2025-06-04	8.800	8.980	7.960	8.100	8.049	103,749,108
2025-06-03	7.000	8.360	6.990	8.360	8.307	84,465,625
2025-05-30	6.800	7.120	6.800	6.970	6.926	25,325,968
2025-05-29	6.590	6.850	6.510	6.830	6.787	10,738,400
2025-05-28	6.680	6.730	6.580	6.600	6.558	6,303,250
2025-05-27	6.600	6.690	6.550	6.680	6.638	8,712,700
2025-05-26	6.720	6.750	6.550	6.600	6.558	8,026,400
2025-05-23	6.840	6.850	6.720	6.730	6.688	11,271,350
2025-05-22	6.780	6.840	6.680	6.700	6.658	7,609,300
2025-05-21	6.830	6.960	6.790	6.800	6.757	10,862,400
2025-05-20	6.710	6.910	6.710	6.840	6.797	11,987,650
2025-05-19	6.810	6.840	6.600	6.700	6.658	8,214,650
2025-05-16	6.630	6.790	6.590	6.770	6.678	9,213,401
2025-05-15	6.630	6.670	6.560	6.640	6.549	5,542,451
2025-05-14	6.600	6.690	6.570	6.620	6.530	5,216,100
2025-05-13	6.660	6.730	6.610	6.640	6.549	6,413,350
2025-05-12	6.690	6.700	6.550	6.620	6.530	6,608,300
2025-05-09	6.730	6.780	6.620	6.620	6.530	7,013,300
2025-05-08	6.620	6.900	6.600	6.760	6.668	10,183,100
2025-05-07	6.680	6.770	6.600	6.640	6.549	11,430,730
2025-05-06	6.600	6.700	6.540	6.640	6.549	10,409,650
2025-04-30	6.370	6.630	6.370	6.550	6.461	9,941,600
2025-04-29	6.190	6.400	6.150	6.370	6.283	8,110,600
2025-04-28	6.260	6.320	6.130	6.230	6.145	8,505,893
2025-04-25	6.310	6.420	6.270	6.290	6.204	12,266,250

← NewerPage 6 of 21 · 1,217 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.