Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.200	6.290	6.130	6.210	6.125	7,027,450
2025-04-23	6.210	6.260	6.170	6.190	6.106	7,668,247
2025-04-22	6.150	6.210	6.070	6.190	6.106	10,098,988
2025-04-21	6.000	6.160	5.890	6.150	6.066	10,320,550
2025-04-18	6.000	6.170	5.930	6.000	5.918	9,205,050
2025-04-17	5.960	6.060	5.930	6.010	5.928	6,621,850
2025-04-16	6.230	6.250	5.880	5.990	5.908	13,280,300
2025-04-15	6.330	6.390	6.220	6.250	6.165	8,268,543
2025-04-14	6.170	6.420	6.170	6.300	6.214	11,767,000
2025-04-11	6.020	6.240	6.020	6.120	6.037	11,100,143
2025-04-10	6.110	6.210	6.050	6.100	6.017	14,820,900
2025-04-09	5.900	5.980	5.420	5.950	5.869	18,063,650
2025-04-08	5.910	6.190	5.870	5.990	5.908	13,551,050
2025-04-07	6.780	6.840	5.690	5.820	5.741	20,798,549
2025-04-03	6.970	7.190	6.970	7.090	6.993	12,683,300
2025-04-02	7.010	7.130	7.010	7.050	6.954	10,988,400
2025-04-01	6.870	7.150	6.870	7.060	6.964	18,534,400
2025-03-31	6.830	6.890	6.630	6.830	6.737	9,776,650
2025-03-28	6.950	7.070	6.870	6.890	6.796	12,214,152
2025-03-27	6.750	7.020	6.630	7.000	6.905	14,973,050
2025-03-26	6.730	6.850	6.660	6.760	6.668	9,258,900
2025-03-25	6.780	6.800	6.610	6.690	6.599	8,142,400
2025-03-24	6.890	6.960	6.570	6.780	6.688	14,095,202
2025-03-21	7.420	7.480	6.890	6.890	6.796	20,864,750
2025-03-20	7.070	7.290	6.980	7.160	7.062	22,274,656
2025-03-19	6.970	7.260	6.910	7.110	7.013	21,940,400
2025-03-18	6.920	6.980	6.880	6.930	6.836	6,645,600
2025-03-17	7.010	7.040	6.910	6.920	6.826	8,859,684
2025-03-14	6.790	7.000	6.740	6.980	6.885	9,930,144
2025-03-13	6.860	6.910	6.710	6.810	6.717	9,161,164
2025-03-12	6.930	7.030	6.830	6.870	6.776	13,842,693
2025-03-11	6.930	6.990	6.850	6.910	6.816	9,599,200
2025-03-10	7.180	7.250	6.910	7.010	6.914	15,596,996
2025-03-07	7.240	7.260	6.930	6.960	6.865	21,201,900
2025-03-06	6.670	7.500	6.640	7.240	7.141	34,242,287
2025-03-05	6.790	6.800	6.600	6.690	6.599	6,240,548
2025-03-04	6.700	6.830	6.640	6.820	6.727	6,111,748
2025-03-03	6.570	6.880	6.570	6.700	6.609	9,961,200
2025-02-28	6.730	6.770	6.550	6.560	6.471	7,998,306
2025-02-27	6.790	6.850	6.680	6.770	6.678	7,566,319
2025-02-26	6.800	6.820	6.740	6.790	6.697	5,836,775
2025-02-25	6.780	6.840	6.710	6.730	6.638	6,595,350
2025-02-24	6.850	6.880	6.750	6.820	6.727	7,354,850
2025-02-21	6.880	6.940	6.710	6.840	6.747	9,769,950
2025-02-20	6.780	7.050	6.780	6.870	6.776	10,868,470
2025-02-19	6.800	6.840	6.730	6.760	6.668	11,334,700
2025-02-18	7.100	7.160	6.740	6.800	6.707	16,108,000
2025-02-17	6.890	7.230	6.890	7.070	6.974	28,055,297
2025-02-14	6.510	6.930	6.490	6.880	6.786	21,836,650
2025-02-13	6.590	6.600	6.470	6.490	6.402	6,771,106
2025-02-12	6.600	6.650	6.540	6.610	6.520	7,178,956
2025-02-11	6.730	6.770	6.600	6.610	6.520	14,183,700
2025-02-10	6.460	6.880	6.460	6.770	6.678	19,776,702
2025-02-07	6.330	6.520	6.280	6.440	6.352	10,906,558
2025-02-06	6.200	6.290	6.110	6.290	6.204	7,021,607
2025-02-05	6.150	6.280	6.110	6.220	6.135	7,797,615
2025-01-27	6.170	6.260	6.090	6.100	6.017	7,308,519
2025-01-24	6.080	6.100	6.020	6.070	5.987	5,570,900
2025-01-23	6.100	6.200	6.060	6.060	5.977	6,289,500
2025-01-22	6.160	6.170	6.020	6.070	5.987	5,989,170

← NewerPage 7 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.