Beijing Beilu Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.860 | 8.180 | 7.770 | 8.110 | 8.110 | 25,891,401 |
| 2026-10-19 | 8.050 | 8.230 | 7.720 | 7.880 | 7.880 | 33,498,067 |
| 2026-10-16 | 8.410 | 8.690 | 8.090 | 8.180 | 8.180 | 43,976,450 |
| 2026-10-15 | 8.150 | 8.750 | 8.100 | 8.280 | 8.280 | 35,122,230 |
| 2026-10-14 | 8.680 | 8.700 | 8.320 | 8.340 | 8.340 | 22,942,600 |
| 2026-10-13 | 8.780 | 8.870 | 8.250 | 8.670 | 8.670 | 25,195,613 |
| 2026-10-12 | 9.270 | 9.350 | 8.760 | 8.790 | 8.790 | 26,055,100 |
| 2026-10-09 | 9.130 | 9.220 | 8.770 | 9.160 | 9.160 | 26,454,801 |
| 2026-10-08 | 9.630 | 9.630 | 9.060 | 9.180 | 9.180 | 41,848,199 |
| 2026-09-30 | 9.500 | 9.840 | 9.440 | 9.560 | 9.560 | 33,479,840 |
| 2026-09-29 | 9.450 | 9.850 | 9.340 | 9.380 | 9.380 | 31,612,779 |
| 2026-09-28 | 9.890 | 10.060 | 9.450 | 9.490 | 9.490 | 40,700,555 |
| 2026-09-24 | 10.010 | 10.410 | 9.820 | 9.840 | 9.840 | 71,173,875 |
| 2026-09-23 | 9.460 | 10.430 | 9.300 | 10.290 | 10.290 | 88,416,312 |
| 2026-09-22 | 8.670 | 9.780 | 8.590 | 9.520 | 9.460 | 88,446,945 |
| 2026-09-21 | 8.350 | 8.770 | 8.310 | 8.670 | 8.615 | 33,225,625 |
| 2026-09-18 | 8.130 | 8.430 | 8.130 | 8.300 | 8.248 | 21,926,685 |
| 2026-09-17 | 7.880 | 8.150 | 7.880 | 8.090 | 8.039 | 13,701,924 |
| 2026-09-16 | 7.850 | 7.970 | 7.820 | 7.930 | 7.880 | 9,592,403 |
| 2026-09-15 | 8.070 | 8.090 | 7.890 | 7.890 | 7.840 | 12,160,139 |
| 2026-09-14 | 7.970 | 8.140 | 7.900 | 8.070 | 8.019 | 12,928,364 |
| 2026-09-11 | 8.080 | 8.130 | 7.900 | 7.980 | 7.930 | 16,655,500 |
| 2026-09-10 | 8.520 | 8.520 | 8.140 | 8.150 | 8.099 | 28,441,900 |
| 2026-09-09 | 8.700 | 8.730 | 8.560 | 8.600 | 8.546 | 24,248,871 |
| 2026-09-08 | 8.490 | 8.700 | 8.440 | 8.680 | 8.625 | 29,024,799 |
| 2026-09-07 | 8.500 | 8.530 | 8.400 | 8.490 | 8.437 | 16,119,977 |
| 2026-09-04 | 8.490 | 8.690 | 8.410 | 8.470 | 8.417 | 25,754,897 |
| 2026-09-03 | 8.630 | 8.690 | 8.360 | 8.430 | 8.377 | 24,662,175 |
| 2026-09-02 | 8.750 | 8.750 | 8.530 | 8.600 | 8.546 | 26,998,992 |
| 2026-09-01 | 8.720 | 8.800 | 8.660 | 8.760 | 8.705 | 32,248,025 |
| 2026-08-31 | 8.910 | 8.950 | 8.640 | 8.720 | 8.665 | 36,201,250 |
| 2026-08-28 | 9.280 | 9.300 | 8.990 | 9.020 | 8.963 | 45,672,222 |
| 2026-08-27 | 9.340 | 9.630 | 9.240 | 9.350 | 9.291 | 50,740,045 |
| 2026-08-26 | 9.790 | 10.200 | 9.440 | 9.470 | 9.410 | 59,229,406 |
| 2026-08-25 | 9.740 | 9.790 | 9.380 | 9.710 | 9.649 | 68,281,012 |
| 2026-08-24 | 10.300 | 10.720 | 9.540 | 9.740 | 9.679 | 113,432,369 |
| 2026-08-21 | 8.610 | 10.440 | 8.480 | 10.440 | 10.374 | 127,350,753 |
| 2026-08-20 | 8.600 | 8.940 | 8.600 | 8.700 | 8.645 | 34,083,999 |
| 2026-08-19 | 8.550 | 8.650 | 8.260 | 8.300 | 8.248 | 16,649,500 |
| 2026-08-18 | 8.680 | 8.820 | 8.570 | 8.590 | 8.536 | 15,169,100 |
| 2026-08-17 | 8.750 | 8.770 | 8.440 | 8.710 | 8.655 | 20,696,400 |
| 2026-08-14 | 8.690 | 8.900 | 8.590 | 8.730 | 8.675 | 22,324,100 |
| 2026-08-13 | 8.550 | 8.940 | 8.410 | 8.750 | 8.695 | 39,102,438 |
| 2026-08-12 | 8.590 | 8.800 | 8.500 | 8.620 | 8.566 | 27,763,958 |
| 2026-08-11 | 8.500 | 8.670 | 8.470 | 8.520 | 8.466 | 21,222,289 |
| 2026-08-10 | 8.410 | 8.690 | 8.410 | 8.540 | 8.486 | 35,149,857 |
| 2026-08-07 | 7.900 | 8.410 | 7.900 | 8.410 | 8.357 | 35,560,450 |
| 2026-08-06 | 8.050 | 8.070 | 7.870 | 7.960 | 7.910 | 13,077,746 |
| 2026-08-05 | 8.010 | 8.060 | 7.950 | 8.030 | 7.979 | 13,798,929 |
| 2026-08-04 | 7.880 | 8.110 | 7.880 | 8.010 | 7.960 | 13,878,553 |
| 2026-08-03 | 7.810 | 7.860 | 7.760 | 7.850 | 7.801 | 10,037,400 |
| 2026-07-31 | 7.650 | 7.850 | 7.630 | 7.810 | 7.761 | 14,775,420 |
| 2026-07-30 | 7.830 | 7.900 | 7.560 | 7.610 | 7.562 | 17,979,359 |
| 2026-07-29 | 7.850 | 7.960 | 7.710 | 7.820 | 7.771 | 18,472,734 |
| 2026-07-28 | 7.740 | 8.100 | 7.740 | 7.850 | 7.801 | 20,343,296 |
| 2026-07-27 | 7.380 | 7.880 | 7.310 | 7.840 | 7.791 | 23,296,228 |
| 2026-07-24 | 7.660 | 7.750 | 7.390 | 7.390 | 7.343 | 14,678,436 |
| 2026-07-23 | 7.470 | 7.740 | 7.410 | 7.700 | 7.652 | 16,190,736 |
| 2026-07-22 | 7.440 | 7.820 | 7.420 | 7.560 | 7.512 | 19,804,200 |
| 2026-07-21 | 7.600 | 7.660 | 7.150 | 7.530 | 7.483 | 22,240,064 |
Page 1 of 1 · 60 trading days
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.