Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.000	7.140	6.880	6.890	6.725	3,798,550
2022-08-02	7.330	7.340	6.930	6.970	6.803	6,724,700
2022-08-01	7.460	7.460	7.350	7.370	7.194	3,780,100
2022-07-29	7.470	7.560	7.440	7.470	7.292	4,141,700
2022-07-28	7.480	7.500	7.410	7.490	7.311	3,742,125
2022-07-27	7.400	7.530	7.370	7.430	7.252	2,877,712
2022-07-26	7.440	7.480	7.280	7.430	7.252	2,209,760
2022-07-25	7.450	7.500	7.350	7.430	7.252	2,337,850
2022-07-22	7.500	7.580	7.340	7.390	7.213	2,812,665
2022-07-21	7.460	7.560	7.450	7.470	7.292	2,669,950
2022-07-20	7.520	7.570	7.420	7.500	7.321	3,243,700
2022-07-19	7.480	7.490	7.300	7.450	7.272	3,517,650
2022-07-18	7.110	7.360	7.110	7.360	7.184	4,117,472
2022-07-15	7.400	7.410	7.140	7.160	6.989	5,080,650
2022-07-14	7.580	7.580	7.390	7.410	7.233	3,387,550
2022-07-13	7.450	7.530	7.370	7.500	7.321	3,110,960
2022-07-12	7.650	7.650	7.400	7.400	7.223	3,922,945
2022-07-11	7.600	7.730	7.560	7.640	7.457	4,797,722
2022-07-08	7.450	7.640	7.450	7.600	7.418	3,699,559
2022-07-07	7.480	7.510	7.390	7.450	7.272	2,634,774
2022-07-06	7.560	7.630	7.390	7.490	7.311	3,657,659
2022-07-05	7.750	7.750	7.510	7.600	7.418	3,433,419
2022-07-04	7.550	7.690	7.530	7.670	7.487	4,150,373
2022-07-01	7.530	7.590	7.470	7.570	7.389	3,227,940
2022-06-30	7.470	7.590	7.470	7.570	7.389	3,892,260
2022-06-29	7.530	7.580	7.460	7.460	7.282	3,578,943
2022-06-28	7.520	7.540	7.410	7.530	7.350	3,006,200
2022-06-27	7.490	7.610	7.440	7.470	7.292	3,486,500
2022-06-24	7.400	7.480	7.400	7.440	7.262	2,701,260
2022-06-23	7.370	7.430	7.320	7.410	7.233	2,406,963
2022-06-22	7.460	7.500	7.320	7.370	7.194	2,860,663
2022-06-21	7.410	7.550	7.360	7.470	7.292	3,759,800
2022-06-20	7.280	7.500	7.280	7.460	7.282	5,387,510
2022-06-17	7.230	7.290	7.180	7.280	7.106	3,184,803
2022-06-16	7.180	7.320	7.180	7.280	7.106	2,756,650
2022-06-15	7.240	7.310	7.180	7.200	7.028	3,811,419
2022-06-14	7.160	7.240	7.040	7.240	7.067	3,532,350
2022-06-13	7.200	7.270	7.160	7.220	7.047	2,227,942
2022-06-10	7.190	7.250	7.120	7.230	7.057	2,439,929
2022-06-09	7.280	7.350	7.130	7.190	7.018	2,785,500
2022-06-08	7.340	7.370	7.170	7.310	7.135	3,519,200
2022-06-07	7.330	7.390	7.250	7.370	7.194	3,355,548
2022-06-06	7.230	7.350	7.200	7.340	7.165	3,401,600
2022-06-02	7.240	7.240	7.130	7.210	7.038	2,769,550
2022-06-01	7.260	7.330	7.160	7.260	7.087	2,810,350
2022-05-31	7.150	7.250	7.100	7.250	7.077	2,608,650
2022-05-30	7.200	7.220	7.100	7.150	6.979	2,534,450
2022-05-27	7.220	7.290	7.130	7.180	7.008	2,799,500
2022-05-26	7.290	7.290	7.130	7.230	7.057	2,866,850
2022-05-25	7.060	7.270	7.060	7.220	7.047	3,796,774
2022-05-24	7.430	7.480	7.080	7.090	6.921	6,403,576
2022-05-23	7.350	7.500	7.290	7.450	7.272	4,708,000
2022-05-20	7.270	7.400	7.250	7.320	7.145	4,252,400
2022-05-19	7.240	7.330	7.160	7.270	7.096	6,529,500
2022-05-18	7.350	7.590	7.350	7.380	7.204	10,223,184
2022-05-17	7.760	8.290	7.470	7.530	7.350	20,138,321
2022-05-16	7.150	7.310	7.050	7.110	6.940	3,419,406
2022-05-13	7.120	7.210	7.030	7.150	6.979	2,850,606
2022-05-12	6.990	7.130	6.950	7.110	6.940	3,938,000
2022-05-11	7.080	7.250	6.980	6.990	6.823	5,174,950

← NewerPage 18 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.