Beijing SL Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.610 | 8.670 | 8.520 | 8.620 | 8.407 | 12,919,286 |
| 2024-04-29 | 8.310 | 8.610 | 8.310 | 8.610 | 8.397 | 14,473,179 |
| 2024-04-26 | 8.170 | 8.380 | 8.160 | 8.380 | 8.173 | 14,837,247 |
| 2024-04-25 | 7.960 | 8.330 | 7.950 | 8.240 | 8.036 | 19,567,005 |
| 2024-04-24 | 8.230 | 8.250 | 7.810 | 7.990 | 7.793 | 29,305,414 |
| 2024-04-23 | 8.350 | 8.420 | 8.240 | 8.380 | 8.173 | 11,536,063 |
| 2024-04-22 | 8.170 | 8.410 | 8.170 | 8.310 | 8.105 | 10,390,600 |
| 2024-04-19 | 8.250 | 8.340 | 8.180 | 8.230 | 8.027 | 9,826,348 |
| 2024-04-18 | 8.350 | 8.440 | 8.290 | 8.300 | 8.095 | 12,546,188 |
| 2024-04-17 | 8.140 | 8.420 | 8.140 | 8.380 | 8.173 | 12,955,175 |
| 2024-04-16 | 8.240 | 8.450 | 8.080 | 8.100 | 7.900 | 15,618,281 |
| 2024-04-15 | 8.400 | 8.480 | 8.200 | 8.300 | 8.095 | 12,885,420 |
| 2024-04-12 | 8.550 | 8.610 | 8.390 | 8.420 | 8.212 | 9,317,806 |
| 2024-04-11 | 8.530 | 8.650 | 8.500 | 8.570 | 8.358 | 7,718,992 |
| 2024-04-10 | 8.850 | 8.850 | 8.520 | 8.590 | 8.378 | 11,786,508 |
| 2024-04-09 | 8.620 | 8.850 | 8.520 | 8.850 | 8.631 | 13,073,198 |
| 2024-04-08 | 8.850 | 8.850 | 8.590 | 8.600 | 8.387 | 11,637,512 |
| 2024-04-03 | 8.820 | 8.910 | 8.730 | 8.850 | 8.631 | 10,879,450 |
| 2024-04-02 | 9.010 | 9.020 | 8.830 | 8.870 | 8.651 | 12,410,194 |
| 2024-04-01 | 8.810 | 9.050 | 8.810 | 9.030 | 8.807 | 15,881,206 |
| 2024-03-29 | 8.730 | 8.800 | 8.650 | 8.800 | 8.582 | 6,888,050 |
| 2024-03-28 | 8.640 | 8.870 | 8.530 | 8.750 | 8.534 | 18,968,903 |
| 2024-03-27 | 8.710 | 9.050 | 8.690 | 8.740 | 8.524 | 22,286,100 |
| 2024-03-26 | 8.760 | 8.830 | 8.640 | 8.740 | 8.524 | 14,148,907 |
| 2024-03-25 | 9.020 | 9.120 | 8.770 | 8.790 | 8.573 | 18,129,850 |
| 2024-03-22 | 9.270 | 9.320 | 9.040 | 9.080 | 8.856 | 19,926,187 |
| 2024-03-21 | 9.470 | 9.490 | 9.300 | 9.330 | 9.099 | 15,947,476 |
| 2024-03-20 | 9.400 | 9.480 | 9.300 | 9.460 | 9.226 | 17,218,104 |
| 2024-03-19 | 9.470 | 9.540 | 9.420 | 9.420 | 9.187 | 18,442,036 |
| 2024-03-18 | 9.400 | 9.520 | 9.290 | 9.510 | 9.275 | 27,145,276 |
| 2024-03-15 | 9.320 | 9.520 | 9.230 | 9.400 | 9.168 | 24,919,141 |
| 2024-03-14 | 9.660 | 9.700 | 9.220 | 9.350 | 9.119 | 43,573,417 |
| 2024-03-13 | 9.300 | 9.390 | 9.160 | 9.340 | 9.109 | 20,418,087 |
| 2024-03-12 | 9.160 | 9.340 | 9.140 | 9.300 | 9.070 | 26,423,700 |
| 2024-03-11 | 8.930 | 9.170 | 8.930 | 9.160 | 8.934 | 19,140,374 |
| 2024-03-08 | 8.970 | 9.100 | 8.890 | 8.990 | 8.768 | 17,083,298 |
| 2024-03-07 | 9.000 | 9.120 | 8.830 | 8.830 | 8.612 | 21,597,176 |
| 2024-03-06 | 9.090 | 9.170 | 8.970 | 9.090 | 8.865 | 17,774,200 |
| 2024-03-05 | 9.300 | 9.350 | 9.090 | 9.170 | 8.943 | 25,512,218 |
| 2024-03-04 | 9.110 | 9.520 | 9.100 | 9.420 | 9.187 | 36,270,873 |
| 2024-03-01 | 9.140 | 9.220 | 9.010 | 9.160 | 8.934 | 24,308,036 |
| 2024-02-29 | 8.900 | 9.230 | 8.900 | 9.190 | 8.963 | 32,273,015 |
| 2024-02-28 | 9.520 | 9.730 | 8.990 | 9.010 | 8.787 | 54,273,909 |
| 2024-02-27 | 8.960 | 9.260 | 8.960 | 9.260 | 9.031 | 30,648,670 |
| 2024-02-26 | 9.000 | 9.110 | 8.880 | 9.020 | 8.797 | 24,280,291 |
| 2024-02-23 | 8.990 | 9.080 | 8.900 | 9.020 | 8.797 | 27,750,532 |
| 2024-02-22 | 8.860 | 9.140 | 8.820 | 9.020 | 8.797 | 28,455,492 |
| 2024-02-21 | 8.880 | 9.120 | 8.720 | 8.940 | 8.719 | 40,929,722 |
| 2024-02-20 | 8.540 | 9.310 | 8.430 | 9.110 | 8.885 | 48,444,308 |
| 2024-02-19 | 8.720 | 8.840 | 8.470 | 8.620 | 8.407 | 30,489,415 |
| 2024-02-08 | 8.220 | 8.540 | 8.200 | 8.440 | 8.231 | 28,729,560 |
| 2024-02-07 | 7.990 | 8.460 | 7.950 | 8.200 | 7.997 | 36,354,752 |
| 2024-02-06 | 7.220 | 8.000 | 7.050 | 8.000 | 7.802 | 34,226,817 |
| 2024-02-05 | 7.840 | 7.890 | 7.140 | 7.270 | 7.090 | 29,465,723 |
| 2024-02-02 | 8.280 | 8.530 | 7.650 | 7.930 | 7.734 | 26,735,603 |
| 2024-02-01 | 8.120 | 8.520 | 8.100 | 8.290 | 8.085 | 21,435,123 |
| 2024-01-31 | 8.480 | 8.520 | 8.110 | 8.120 | 7.919 | 18,541,918 |
| 2024-01-30 | 8.830 | 8.890 | 8.490 | 8.520 | 8.309 | 16,184,508 |
| 2024-01-29 | 9.180 | 9.220 | 8.830 | 8.830 | 8.612 | 24,162,039 |
| 2024-01-26 | 8.870 | 9.050 | 8.820 | 8.870 | 8.651 | 14,186,690 |
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.