Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.210 | 8.210 | 7.120 | 7.950 | 7.842 | 64,751,973 |
| 2024-10-25 | 6.680 | 7.280 | 6.680 | 7.130 | 7.033 | 44,266,547 |
| 2024-10-24 | 6.370 | 7.210 | 6.370 | 6.710 | 6.619 | 43,301,252 |
| 2024-10-23 | 6.540 | 6.570 | 6.300 | 6.400 | 6.313 | 21,828,617 |
| 2024-10-22 | 6.380 | 6.690 | 6.320 | 6.610 | 6.520 | 24,366,517 |
| 2024-10-21 | 6.220 | 6.440 | 6.140 | 6.380 | 6.293 | 22,725,595 |
| 2024-10-18 | 6.070 | 6.330 | 6.070 | 6.230 | 6.145 | 21,889,794 |
| 2024-10-17 | 6.250 | 6.350 | 6.060 | 6.110 | 6.027 | 21,434,480 |
| 2024-10-16 | 5.980 | 6.350 | 5.930 | 6.200 | 6.115 | 26,699,503 |
| 2024-10-15 | 5.810 | 6.290 | 5.760 | 6.060 | 5.977 | 24,371,715 |
| 2024-10-14 | 5.790 | 5.890 | 5.640 | 5.860 | 5.780 | 13,965,568 |
| 2024-10-11 | 6.000 | 6.040 | 5.660 | 5.770 | 5.691 | 17,785,651 |
| 2024-10-10 | 6.000 | 6.350 | 6.000 | 6.060 | 5.977 | 24,435,964 |
| 2024-10-09 | 6.500 | 6.550 | 5.900 | 5.910 | 5.829 | 29,487,154 |
| 2024-10-08 | 7.350 | 7.350 | 6.340 | 6.820 | 6.727 | 44,368,511 |
| 2024-09-30 | 5.730 | 6.340 | 5.580 | 6.240 | 6.155 | 41,138,115 |
| 2024-09-27 | 5.380 | 5.620 | 5.260 | 5.560 | 5.484 | 28,490,259 |
| 2024-09-26 | 5.080 | 5.460 | 5.050 | 5.380 | 5.307 | 23,042,265 |
| 2024-09-25 | 5.080 | 5.160 | 5.030 | 5.080 | 5.011 | 10,131,800 |
| 2024-09-24 | 4.870 | 5.040 | 4.840 | 5.030 | 4.961 | 9,414,350 |
| 2024-09-23 | 4.840 | 4.930 | 4.830 | 4.850 | 4.784 | 7,792,932 |
| 2024-09-20 | 4.930 | 4.950 | 4.790 | 4.840 | 4.774 | 12,101,250 |
| 2024-09-19 | 4.910 | 5.040 | 4.860 | 4.960 | 4.892 | 9,885,700 |
| 2024-09-18 | 5.040 | 5.040 | 4.790 | 4.860 | 4.794 | 16,005,832 |
| 2024-09-13 | 5.020 | 5.180 | 4.900 | 5.040 | 4.971 | 19,349,850 |
| 2024-09-12 | 5.030 | 5.270 | 4.980 | 5.010 | 4.942 | 25,693,479 |
| 2024-09-11 | 5.000 | 5.220 | 4.920 | 5.110 | 5.040 | 26,604,590 |
| 2024-09-10 | 4.940 | 4.970 | 4.810 | 4.890 | 4.823 | 6,429,200 |
| 2024-09-09 | 4.860 | 5.000 | 4.800 | 4.950 | 4.883 | 7,461,750 |
| 2024-09-06 | 4.950 | 5.000 | 4.840 | 4.870 | 4.804 | 7,200,401 |
| 2024-09-05 | 4.900 | 5.000 | 4.900 | 4.950 | 4.883 | 7,624,300 |
| 2024-09-04 | 4.840 | 4.950 | 4.810 | 4.930 | 4.863 | 8,884,050 |
| 2024-09-03 | 4.830 | 4.930 | 4.800 | 4.850 | 4.784 | 7,428,200 |
| 2024-09-02 | 4.840 | 4.980 | 4.830 | 4.840 | 4.774 | 8,826,150 |
| 2024-08-30 | 4.820 | 4.900 | 4.730 | 4.840 | 4.774 | 10,362,901 |
| 2024-08-29 | 4.670 | 4.840 | 4.550 | 4.800 | 4.735 | 12,022,698 |
| 2024-08-28 | 4.480 | 4.830 | 4.430 | 4.640 | 4.577 | 12,167,701 |
| 2024-08-27 | 4.490 | 4.570 | 4.430 | 4.450 | 4.389 | 4,686,200 |
| 2024-08-26 | 4.440 | 4.510 | 4.380 | 4.470 | 4.409 | 4,227,327 |
| 2024-08-23 | 4.510 | 4.530 | 4.400 | 4.430 | 4.370 | 4,821,300 |
| 2024-08-22 | 4.610 | 4.640 | 4.490 | 4.530 | 4.468 | 3,943,025 |
| 2024-08-21 | 4.640 | 4.670 | 4.560 | 4.600 | 4.537 | 4,289,358 |
| 2024-08-20 | 4.730 | 4.740 | 4.610 | 4.630 | 4.567 | 4,540,200 |
| 2024-08-19 | 4.750 | 4.800 | 4.710 | 4.740 | 4.675 | 5,423,500 |
| 2024-08-16 | 4.690 | 4.830 | 4.640 | 4.800 | 4.735 | 8,236,500 |
| 2024-08-15 | 4.720 | 4.790 | 4.650 | 4.710 | 4.646 | 7,063,900 |
| 2024-08-14 | 4.750 | 4.760 | 4.650 | 4.700 | 4.636 | 4,568,000 |
| 2024-08-13 | 4.800 | 4.800 | 4.670 | 4.750 | 4.685 | 6,590,900 |
| 2024-08-12 | 4.680 | 4.890 | 4.680 | 4.790 | 4.725 | 9,609,450 |
| 2024-08-09 | 4.810 | 4.840 | 4.670 | 4.690 | 4.626 | 7,633,100 |
| 2024-08-08 | 4.730 | 4.880 | 4.700 | 4.810 | 4.744 | 11,509,125 |
| 2024-08-07 | 4.780 | 4.780 | 4.660 | 4.720 | 4.656 | 8,483,363 |
| 2024-08-06 | 4.550 | 4.800 | 4.550 | 4.780 | 4.715 | 13,032,000 |
| 2024-08-05 | 4.610 | 4.750 | 4.520 | 4.540 | 4.478 | 10,290,372 |
| 2024-08-02 | 4.550 | 4.760 | 4.550 | 4.680 | 4.616 | 11,340,300 |
| 2024-08-01 | 4.550 | 4.670 | 4.540 | 4.590 | 4.527 | 6,840,800 |
| 2024-07-31 | 4.410 | 4.560 | 4.370 | 4.550 | 4.488 | 4,618,500 |
| 2024-07-30 | 4.390 | 4.450 | 4.370 | 4.420 | 4.360 | 3,565,218 |
| 2024-07-29 | 4.390 | 4.410 | 4.290 | 4.390 | 4.330 | 3,240,650 |
| 2024-07-26 | 4.320 | 4.370 | 4.300 | 4.360 | 4.301 | 2,955,000 |
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.