Beijing SL Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.600	8.700	8.560	8.670	8.370	6,062,222
2022-11-03	8.570	8.620	8.460	8.570	8.274	6,698,176
2022-11-02	8.420	8.730	8.420	8.630	8.331	10,524,285
2022-11-01	8.370	8.560	8.240	8.500	8.206	11,787,826
2022-10-31	8.290	8.440	8.160	8.330	8.042	6,485,025
2022-10-28	8.530	8.600	8.210	8.230	7.945	9,236,287
2022-10-27	8.470	8.650	8.350	8.570	8.274	6,779,673
2022-10-26	8.120	8.550	8.120	8.470	8.177	10,941,496
2022-10-25	8.380	8.400	8.030	8.110	7.829	7,831,976
2022-10-24	8.760	8.890	8.280	8.340	8.052	11,346,560
2022-10-21	8.650	8.930	8.560	8.670	8.370	10,272,138
2022-10-20	8.540	8.770	8.500	8.720	8.418	9,847,716
2022-10-19	8.720	8.720	8.520	8.530	8.235	5,881,771
2022-10-18	8.570	8.740	8.460	8.700	8.399	9,029,511
2022-10-17	8.410	8.590	8.410	8.540	8.245	6,235,083
2022-10-14	8.310	8.590	8.260	8.480	8.187	10,234,822
2022-10-13	8.130	8.300	8.050	8.240	7.955	4,530,424
2022-10-12	7.950	8.140	7.780	8.140	7.858	4,405,500
2022-10-11	8.120	8.150	7.910	7.970	7.694	4,697,851
2022-10-10	8.300	8.400	8.130	8.150	7.868	5,138,446
2022-09-30	8.160	8.300	8.150	8.230	7.945	4,230,631
2022-09-29	8.190	8.320	8.130	8.160	7.878	4,458,027
2022-09-28	8.180	8.300	8.120	8.140	7.858	5,393,775
2022-09-27	7.840	8.250	7.840	8.240	7.955	8,597,598
2022-09-26	8.060	8.060	7.830	7.830	7.559	5,760,763
2022-09-23	8.310	8.340	8.020	8.110	7.829	7,108,369
2022-09-22	8.340	8.410	8.310	8.320	8.032	3,312,629
2022-09-21	8.380	8.430	8.300	8.400	8.109	2,912,567
2022-09-20	8.350	8.410	8.340	8.390	8.100	2,465,740
2022-09-19	8.420	8.470	8.310	8.330	8.042	3,548,829
2022-09-16	8.580	8.610	8.380	8.390	8.100	6,892,662
2022-09-15	8.770	8.820	8.530	8.600	8.303	8,845,945
2022-09-14	8.950	8.960	8.730	8.750	8.447	12,304,756
2022-09-13	9.030	9.050	9.000	9.010	8.698	4,333,700
2022-09-09	9.020	9.050	8.990	9.020	8.708	3,703,600
2022-09-08	8.990	9.020	8.970	9.020	8.708	2,610,500
2022-09-07	9.080	9.080	8.970	9.000	8.689	3,339,636
2022-09-06	9.010	9.050	8.980	9.050	8.737	4,097,004
2022-09-05	9.000	9.050	8.960	9.000	8.689	2,964,697
2022-09-02	8.960	9.050	8.950	9.000	8.689	3,243,650
2022-09-01	9.010	9.060	8.950	8.970	8.660	3,606,501
2022-08-31	9.030	9.070	8.940	9.020	8.708	4,190,109
2022-08-30	9.000	9.100	8.990	9.030	8.718	3,134,700
2022-08-29	8.900	9.030	8.880	9.010	8.698	3,455,228
2022-08-26	9.010	9.080	8.970	8.990	8.679	4,314,700
2022-08-25	9.070	9.100	8.950	8.990	8.679	6,394,895
2022-08-24	9.110	9.210	9.060	9.070	8.756	9,584,709
2022-08-23	9.280	9.310	9.230	9.270	8.949	3,598,953
2022-08-22	9.260	9.340	9.190	9.320	8.998	3,364,535
2022-08-19	9.260	9.300	9.260	9.280	8.959	3,437,397
2022-08-18	9.350	9.360	9.260	9.270	8.949	4,782,796
2022-08-17	9.500	9.500	9.300	9.370	9.046	5,639,770
2022-08-16	9.330	9.350	9.270	9.340	9.017	5,322,175
2022-08-15	9.400	9.400	9.290	9.310	8.988	4,690,264
2022-08-12	9.400	9.420	9.340	9.390	9.065	4,703,524
2022-08-11	9.280	9.380	9.250	9.370	9.046	6,052,119
2022-08-10	9.240	9.270	9.200	9.240	8.920	4,158,189
2022-08-09	9.360	9.370	9.230	9.280	8.959	6,563,265
2022-08-08	9.370	9.490	9.330	9.400	9.075	5,688,621
2022-08-05	9.280	9.380	9.240	9.370	9.046	5,893,995

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.