Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.290 | 6.320 | 6.140 | 6.180 | 6.096 | 6,623,550 |
| 2025-01-20 | 6.190 | 6.300 | 6.130 | 6.260 | 6.175 | 7,338,652 |
| 2025-01-17 | 6.100 | 6.140 | 6.020 | 6.120 | 6.037 | 5,206,200 |
| 2025-01-16 | 6.130 | 6.150 | 6.020 | 6.100 | 6.017 | 5,746,000 |
| 2025-01-15 | 6.080 | 6.120 | 6.000 | 6.040 | 5.958 | 5,542,150 |
| 2025-01-14 | 5.890 | 6.080 | 5.880 | 6.080 | 5.997 | 7,517,499 |
| 2025-01-13 | 5.810 | 5.910 | 5.710 | 5.890 | 5.810 | 6,195,900 |
| 2025-01-10 | 6.030 | 6.100 | 5.810 | 5.810 | 5.731 | 7,505,673 |
| 2025-01-09 | 6.060 | 6.130 | 5.950 | 6.060 | 5.977 | 6,184,300 |
| 2025-01-08 | 6.050 | 6.190 | 5.900 | 6.060 | 5.977 | 8,322,353 |
| 2025-01-07 | 6.060 | 6.090 | 5.900 | 6.070 | 5.987 | 7,746,250 |
| 2025-01-06 | 5.980 | 6.160 | 5.800 | 6.080 | 5.997 | 11,176,680 |
| 2025-01-03 | 6.140 | 6.210 | 5.900 | 5.920 | 5.839 | 8,532,632 |
| 2025-01-02 | 6.240 | 6.340 | 6.070 | 6.110 | 6.027 | 6,583,350 |
| 2024-12-31 | 6.400 | 6.430 | 6.190 | 6.200 | 6.115 | 6,337,410 |
| 2024-12-30 | 6.400 | 6.440 | 6.270 | 6.370 | 6.283 | 6,264,200 |
| 2024-12-27 | 6.350 | 6.510 | 6.280 | 6.440 | 6.352 | 7,499,000 |
| 2024-12-26 | 6.370 | 6.420 | 6.280 | 6.320 | 6.234 | 6,932,900 |
| 2024-12-25 | 6.710 | 6.780 | 6.290 | 6.370 | 6.283 | 11,015,871 |
| 2024-12-24 | 6.600 | 6.650 | 6.360 | 6.500 | 6.411 | 9,927,652 |
| 2024-12-23 | 6.940 | 7.030 | 6.530 | 6.560 | 6.471 | 12,221,400 |
| 2024-12-20 | 6.880 | 6.940 | 6.820 | 6.860 | 6.766 | 11,905,059 |
| 2024-12-19 | 7.050 | 7.310 | 6.920 | 6.960 | 6.865 | 18,288,518 |
| 2024-12-18 | 6.780 | 7.220 | 6.630 | 7.100 | 7.003 | 19,607,367 |
| 2024-12-17 | 7.110 | 7.120 | 6.710 | 6.760 | 6.668 | 10,137,750 |
| 2024-12-16 | 7.120 | 7.220 | 7.060 | 7.100 | 7.003 | 7,617,450 |
| 2024-12-13 | 7.270 | 7.300 | 7.030 | 7.050 | 6.954 | 11,083,450 |
| 2024-12-12 | 7.170 | 7.320 | 7.150 | 7.280 | 7.181 | 11,905,650 |
| 2024-12-11 | 7.110 | 7.190 | 7.100 | 7.170 | 7.072 | 8,347,580 |
| 2024-12-10 | 7.350 | 7.350 | 7.110 | 7.120 | 7.023 | 14,175,650 |
| 2024-12-09 | 7.230 | 7.400 | 7.120 | 7.170 | 7.072 | 16,221,650 |
| 2024-12-06 | 7.050 | 7.180 | 6.940 | 7.120 | 7.023 | 9,595,750 |
| 2024-12-05 | 6.900 | 7.070 | 6.880 | 7.050 | 6.954 | 6,511,600 |
| 2024-12-04 | 7.100 | 7.100 | 6.900 | 6.950 | 6.855 | 9,124,900 |
| 2024-12-03 | 7.160 | 7.240 | 7.030 | 7.120 | 7.023 | 10,850,513 |
| 2024-12-02 | 6.990 | 7.120 | 6.950 | 7.110 | 7.013 | 12,131,200 |
| 2024-11-29 | 6.830 | 6.930 | 6.730 | 6.900 | 6.806 | 9,760,187 |
| 2024-11-28 | 6.830 | 6.910 | 6.820 | 6.850 | 6.757 | 8,208,350 |
| 2024-11-27 | 6.730 | 6.850 | 6.510 | 6.840 | 6.747 | 9,157,600 |
| 2024-11-26 | 6.740 | 6.960 | 6.740 | 6.740 | 6.648 | 9,691,800 |
| 2024-11-25 | 6.600 | 6.820 | 6.600 | 6.790 | 6.697 | 9,216,150 |
| 2024-11-22 | 6.860 | 6.900 | 6.540 | 6.580 | 6.490 | 11,887,670 |
| 2024-11-21 | 6.930 | 6.960 | 6.810 | 6.900 | 6.806 | 9,408,550 |
| 2024-11-20 | 6.710 | 6.940 | 6.690 | 6.930 | 6.836 | 10,085,119 |
| 2024-11-19 | 6.580 | 6.740 | 6.560 | 6.740 | 6.648 | 10,005,595 |
| 2024-11-18 | 6.950 | 7.040 | 6.480 | 6.530 | 6.441 | 15,995,250 |
| 2024-11-15 | 7.020 | 7.160 | 6.860 | 6.870 | 6.776 | 13,266,150 |
| 2024-11-14 | 7.370 | 7.390 | 7.020 | 7.040 | 6.944 | 16,588,000 |
| 2024-11-13 | 7.650 | 7.660 | 7.260 | 7.410 | 7.309 | 23,865,050 |
| 2024-11-12 | 7.580 | 7.890 | 7.540 | 7.690 | 7.585 | 39,167,488 |
| 2024-11-11 | 7.470 | 7.550 | 7.330 | 7.540 | 7.437 | 19,258,054 |
| 2024-11-08 | 7.670 | 7.720 | 7.390 | 7.510 | 7.408 | 26,853,217 |
| 2024-11-07 | 7.240 | 7.690 | 7.180 | 7.630 | 7.526 | 29,889,600 |
| 2024-11-06 | 7.300 | 7.590 | 7.240 | 7.310 | 7.210 | 24,505,487 |
| 2024-11-05 | 7.130 | 7.310 | 7.080 | 7.290 | 7.191 | 22,679,200 |
| 2024-11-04 | 7.100 | 7.230 | 7.030 | 7.120 | 7.023 | 21,700,634 |
| 2024-11-01 | 7.770 | 7.770 | 7.130 | 7.160 | 7.062 | 42,052,402 |
| 2024-10-31 | 8.010 | 8.070 | 7.760 | 7.890 | 7.782 | 42,224,303 |
| 2024-10-30 | 7.990 | 8.460 | 7.680 | 8.200 | 8.088 | 63,428,719 |
| 2024-10-29 | 8.600 | 8.970 | 8.010 | 8.040 | 7.930 | 95,748,998 |
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.