Beijing SL Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.980 | 6.980 | 6.860 | 6.890 | 6.859 | 6,031,835 |
| 2024-07-26 | 6.920 | 6.990 | 6.890 | 6.960 | 6.929 | 7,638,100 |
| 2024-07-25 | 6.890 | 7.020 | 6.840 | 6.920 | 6.889 | 9,078,971 |
| 2024-07-24 | 7.060 | 7.080 | 6.850 | 6.880 | 6.849 | 11,075,154 |
| 2024-07-23 | 7.220 | 7.220 | 7.060 | 7.060 | 7.028 | 10,591,647 |
| 2024-07-22 | 7.210 | 7.270 | 7.130 | 7.220 | 7.188 | 15,534,362 |
| 2024-07-19 | 7.310 | 7.360 | 7.150 | 7.310 | 7.277 | 31,382,954 |
| 2024-07-18 | 6.760 | 7.490 | 6.700 | 7.490 | 7.456 | 23,293,478 |
| 2024-07-17 | 6.720 | 6.850 | 6.670 | 6.810 | 6.779 | 8,333,128 |
| 2024-07-16 | 6.740 | 6.810 | 6.690 | 6.700 | 6.670 | 8,602,690 |
| 2024-07-15 | 6.900 | 6.910 | 6.770 | 6.790 | 6.760 | 7,921,500 |
| 2024-07-12 | 6.940 | 7.030 | 6.860 | 6.920 | 6.889 | 10,728,752 |
| 2024-07-11 | 6.980 | 7.050 | 6.750 | 6.970 | 6.939 | 21,261,385 |
| 2024-07-10 | 7.080 | 7.190 | 7.040 | 7.060 | 7.028 | 5,169,177 |
| 2024-07-09 | 7.090 | 7.150 | 6.930 | 7.100 | 7.068 | 7,671,075 |
| 2024-07-08 | 7.320 | 7.320 | 7.050 | 7.080 | 7.048 | 6,726,400 |
| 2024-07-05 | 7.110 | 7.330 | 7.020 | 7.300 | 7.267 | 8,058,876 |
| 2024-07-04 | 7.260 | 7.290 | 7.070 | 7.110 | 7.078 | 6,383,600 |
| 2024-07-03 | 7.430 | 7.480 | 7.370 | 7.380 | 7.198 | 4,526,001 |
| 2024-07-02 | 7.430 | 7.490 | 7.410 | 7.430 | 7.246 | 4,316,125 |
| 2024-07-01 | 7.360 | 7.460 | 7.290 | 7.450 | 7.266 | 6,334,997 |
| 2024-06-28 | 7.380 | 7.500 | 7.340 | 7.370 | 7.188 | 5,329,000 |
| 2024-06-27 | 7.550 | 7.610 | 7.370 | 7.380 | 7.198 | 6,025,500 |
| 2024-06-26 | 7.320 | 7.580 | 7.300 | 7.570 | 7.383 | 7,907,340 |
| 2024-06-25 | 7.270 | 7.370 | 7.240 | 7.310 | 7.129 | 7,333,554 |
| 2024-06-24 | 7.620 | 7.620 | 7.310 | 7.320 | 7.139 | 7,778,750 |
| 2024-06-21 | 7.510 | 7.710 | 7.450 | 7.610 | 7.422 | 6,384,814 |
| 2024-06-20 | 7.740 | 7.940 | 7.510 | 7.550 | 7.363 | 13,807,700 |
| 2024-06-19 | 7.740 | 7.870 | 7.730 | 7.790 | 7.597 | 7,708,509 |
| 2024-06-18 | 7.650 | 7.800 | 7.650 | 7.770 | 7.578 | 8,012,058 |
| 2024-06-17 | 7.630 | 7.750 | 7.580 | 7.670 | 7.480 | 10,048,838 |
| 2024-06-14 | 7.830 | 7.830 | 7.650 | 7.650 | 7.461 | 13,426,323 |
| 2024-06-13 | 7.890 | 7.950 | 7.790 | 7.810 | 7.617 | 8,907,475 |
| 2024-06-12 | 7.830 | 7.970 | 7.800 | 7.900 | 7.705 | 6,137,900 |
| 2024-06-11 | 7.820 | 7.890 | 7.730 | 7.870 | 7.675 | 6,743,674 |
| 2024-06-07 | 7.750 | 7.880 | 7.720 | 7.830 | 7.636 | 7,417,893 |
| 2024-06-06 | 8.010 | 8.060 | 7.690 | 7.760 | 7.568 | 15,474,959 |
| 2024-06-05 | 8.070 | 8.170 | 8.020 | 8.030 | 7.832 | 9,147,585 |
| 2024-06-04 | 7.980 | 8.090 | 7.980 | 8.080 | 7.880 | 7,983,212 |
| 2024-06-03 | 8.090 | 8.170 | 7.980 | 8.040 | 7.841 | 11,268,749 |
| 2024-05-31 | 8.010 | 8.130 | 8.010 | 8.080 | 7.880 | 7,422,045 |
| 2024-05-30 | 8.000 | 8.100 | 7.960 | 8.020 | 7.822 | 6,569,610 |
| 2024-05-29 | 8.010 | 8.090 | 7.990 | 8.030 | 7.832 | 6,206,744 |
| 2024-05-28 | 8.110 | 8.140 | 8.020 | 8.040 | 7.841 | 6,832,300 |
| 2024-05-27 | 8.120 | 8.160 | 7.970 | 8.140 | 7.939 | 13,769,940 |
| 2024-05-24 | 8.300 | 8.390 | 8.110 | 8.130 | 7.929 | 22,689,603 |
| 2024-05-23 | 8.300 | 8.300 | 8.110 | 8.130 | 7.929 | 11,454,300 |
| 2024-05-22 | 8.510 | 8.560 | 8.350 | 8.380 | 8.173 | 9,529,750 |
| 2024-05-21 | 8.470 | 8.470 | 8.320 | 8.360 | 8.153 | 7,298,691 |
| 2024-05-20 | 8.470 | 8.520 | 8.410 | 8.460 | 8.251 | 8,273,050 |
| 2024-05-17 | 8.420 | 8.470 | 8.340 | 8.470 | 8.261 | 8,640,500 |
| 2024-05-16 | 8.520 | 8.540 | 8.420 | 8.450 | 8.241 | 7,905,005 |
| 2024-05-15 | 8.650 | 8.650 | 8.480 | 8.490 | 8.280 | 9,040,900 |
| 2024-05-14 | 8.630 | 8.730 | 8.610 | 8.640 | 8.426 | 10,063,029 |
| 2024-05-13 | 8.700 | 8.800 | 8.580 | 8.600 | 8.387 | 11,256,398 |
| 2024-05-10 | 8.990 | 8.990 | 8.710 | 8.750 | 8.534 | 14,301,827 |
| 2024-05-09 | 8.880 | 9.030 | 8.780 | 8.960 | 8.739 | 16,549,069 |
| 2024-05-08 | 8.870 | 8.950 | 8.750 | 8.870 | 8.651 | 14,997,600 |
| 2024-05-07 | 8.870 | 8.920 | 8.760 | 8.830 | 8.612 | 10,244,831 |
| 2024-05-06 | 8.740 | 8.950 | 8.730 | 8.880 | 8.660 | 17,021,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.0100 CNY |
| 2025-07-04 | 0.0200 CNY |
| 2024-07-04 | 0.1500 CNY |
| 2023-06-28 | 0.1000 CNY |
| 2022-06-29 | 0.1000 CNY |
| 2021-07-07 | 0.1000 CNY |
| 2020-07-08 | 0.2000 CNY |
| 2019-07-04 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.