Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.930	7.030	6.910	6.970	6.803	3,562,300
2022-11-02	6.910	7.130	6.900	7.000	6.833	5,812,712
2022-11-01	6.930	7.090	6.820	6.980	6.813	5,346,909
2022-10-31	6.920	7.010	6.740	6.910	6.745	5,835,050
2022-10-28	6.970	7.100	6.870	6.910	6.745	8,494,150
2022-10-27	6.820	6.990	6.680	6.960	6.794	6,943,396
2022-10-26	6.540	6.830	6.480	6.750	6.589	4,395,399
2022-10-25	6.610	6.670	6.420	6.480	6.325	3,294,492
2022-10-24	6.870	6.950	6.590	6.630	6.472	4,541,200
2022-10-21	6.860	6.950	6.690	6.890	6.725	4,998,713
2022-10-20	6.850	7.060	6.810	6.810	6.647	7,857,602
2022-10-19	6.770	7.360	6.700	6.930	6.764	12,594,360
2022-10-18	6.770	6.860	6.670	6.810	6.647	4,394,618
2022-10-17	6.670	6.780	6.640	6.740	6.579	3,871,361
2022-10-14	6.500	6.740	6.410	6.690	6.530	4,574,000
2022-10-13	6.260	6.500	6.250	6.470	6.315	2,985,900
2022-10-12	6.150	6.310	6.070	6.290	6.140	2,015,300
2022-10-11	6.260	6.260	6.070	6.170	6.023	2,565,180
2022-10-10	6.490	6.530	6.210	6.250	6.101	2,369,040
2022-09-30	6.310	6.500	6.310	6.430	6.276	3,626,320
2022-09-29	6.310	6.440	6.260	6.320	6.169	2,235,027
2022-09-28	6.360	6.440	6.210	6.210	6.062	1,774,000
2022-09-27	6.100	6.350	6.090	6.350	6.198	1,731,590
2022-09-26	6.250	6.250	6.060	6.090	5.944	2,114,139
2022-09-23	6.340	6.360	6.210	6.250	6.101	1,511,150
2022-09-22	6.420	6.430	6.320	6.340	6.189	1,269,300
2022-09-21	6.340	6.450	6.270	6.410	6.257	1,237,950
2022-09-20	6.340	6.400	6.340	6.360	6.208	1,122,320
2022-09-19	6.500	6.520	6.280	6.330	6.179	1,792,581
2022-09-16	6.660	6.720	6.470	6.470	6.315	2,349,150
2022-09-15	6.700	6.790	6.620	6.690	6.530	1,832,500
2022-09-14	6.720	6.770	6.640	6.760	6.598	1,257,961
2022-09-13	6.820	6.840	6.750	6.790	6.628	1,748,923
2022-09-09	6.710	6.830	6.700	6.780	6.618	1,630,500
2022-09-08	6.770	6.810	6.700	6.710	6.550	1,143,458
2022-09-07	6.790	6.790	6.700	6.740	6.579	1,515,450
2022-09-06	6.790	6.800	6.710	6.800	6.638	1,659,760
2022-09-05	6.710	6.810	6.690	6.760	6.598	2,231,900
2022-09-02	6.620	6.710	6.620	6.690	6.530	2,041,802
2022-09-01	6.690	6.740	6.590	6.610	6.452	2,838,650
2022-08-31	6.780	6.780	6.660	6.670	6.511	2,563,289
2022-08-30	6.710	6.850	6.700	6.790	6.628	2,931,600
2022-08-29	6.780	6.780	6.580	6.720	6.559	5,702,592
2022-08-26	7.030	7.070	6.980	6.980	6.813	1,632,973
2022-08-25	7.000	7.060	6.940	7.020	6.852	1,807,000
2022-08-24	7.120	7.170	7.000	7.000	6.833	2,940,750
2022-08-23	7.140	7.180	7.100	7.140	6.969	1,877,238
2022-08-22	7.110	7.200	7.040	7.160	6.989	2,631,915
2022-08-19	7.150	7.250	7.120	7.120	6.950	2,284,019
2022-08-18	7.250	7.250	7.130	7.150	6.979	2,351,100
2022-08-17	7.310	7.330	7.240	7.270	7.096	1,866,450
2022-08-16	7.330	7.360	7.250	7.260	7.087	1,767,107
2022-08-15	7.430	7.430	7.270	7.280	7.106	2,559,900
2022-08-12	7.300	7.420	7.230	7.390	7.213	2,909,700
2022-08-11	7.190	7.330	7.190	7.290	7.116	2,719,743
2022-08-10	7.220	7.300	7.170	7.190	7.018	2,132,612
2022-08-09	7.310	7.310	7.210	7.270	7.096	2,370,900
2022-08-08	7.160	7.330	7.140	7.320	7.145	3,658,100
2022-08-05	7.060	7.180	7.010	7.170	6.999	3,067,772
2022-08-04	6.920	7.080	6.910	7.070	6.901	2,305,547

← NewerPage 17 of 21 · 1,218 trading daysOlder →

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.