Beijing Beilu Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.020	8.160	7.960	8.140	7.860	3,577,106
2022-02-07	8.060	8.150	7.910	8.020	7.744	3,129,500
2022-01-28	7.850	8.040	7.800	7.940	7.666	3,801,950
2022-01-27	8.010	8.050	7.800	7.820	7.551	5,173,800
2022-01-26	8.050	8.120	7.860	7.980	7.705	3,818,250
2022-01-25	8.480	8.540	7.940	7.960	7.686	8,847,358
2022-01-24	8.510	8.610	8.400	8.440	8.149	6,447,000
2022-01-21	8.610	8.760	8.470	8.650	8.352	8,595,700
2022-01-20	8.960	9.190	8.570	8.620	8.323	14,722,150
2022-01-19	8.950	9.030	8.770	8.860	8.555	10,434,200
2022-01-18	9.440	9.460	8.950	9.020	8.709	20,480,573
2022-01-17	9.620	9.710	9.350	9.470	9.144	20,591,390
2022-01-14	9.010	9.950	8.970	9.720	9.385	33,109,502
2022-01-13	9.650	9.850	9.210	9.290	8.970	21,390,775
2022-01-12	9.480	9.540	9.280	9.400	9.076	20,944,950
2022-01-11	8.990	9.700	8.950	9.550	9.221	32,835,127
2022-01-10	8.910	9.180	8.830	9.030	8.719	10,773,550
2022-01-07	9.180	9.240	8.810	8.810	8.506	13,530,150
2022-01-06	9.010	9.190	8.870	9.190	8.873	13,444,500
2022-01-05	9.340	9.350	8.810	8.960	8.651	18,386,863
2022-01-04	9.200	9.770	9.100	9.320	8.999	26,277,789
2021-12-31	8.900	9.250	8.810	9.180	8.864	21,246,976
2021-12-30	8.640	8.980	8.600	8.900	8.593	15,510,063
2021-12-29	8.560	8.900	8.520	8.670	8.371	13,610,250
2021-12-28	8.940	8.990	8.550	8.640	8.342	16,822,706
2021-12-27	8.360	8.950	8.360	8.930	8.622	24,798,327
2021-12-24	8.050	8.550	8.010	8.350	8.062	17,385,804
2021-12-23	8.080	8.110	8.020	8.030	7.753	4,976,500
2021-12-22	8.090	8.230	8.070	8.210	7.927	5,435,696
2021-12-21	8.000	8.130	7.980	8.110	7.831	4,355,850
2021-12-20	7.950	8.140	7.910	8.000	7.724	5,911,450
2021-12-17	8.020	8.050	7.890	7.950	7.676	2,934,001
2021-12-16	7.940	7.990	7.920	7.980	7.705	2,842,700
2021-12-15	8.020	8.070	7.910	7.920	7.647	3,948,950
2021-12-14	7.860	8.050	7.860	8.030	7.753	5,511,341
2021-12-13	7.800	7.900	7.800	7.860	7.589	3,011,641
2021-12-10	7.880	7.950	7.770	7.800	7.531	4,377,518
2021-12-09	7.820	7.930	7.810	7.880	7.608	2,901,090
2021-12-08	7.860	7.890	7.780	7.820	7.551	2,465,546
2021-12-07	7.830	7.900	7.760	7.810	7.541	3,267,150
2021-12-06	7.940	7.980	7.760	7.800	7.531	4,123,500
2021-12-03	8.060	8.100	7.910	7.950	7.676	4,715,641
2021-12-02	8.120	8.250	8.050	8.050	7.773	6,138,050
2021-12-01	8.200	8.240	8.110	8.140	7.860	6,854,903
2021-11-30	7.990	8.380	7.900	8.300	8.014	11,230,137
2021-11-29	8.000	8.140	7.860	8.040	7.763	7,420,574
2021-11-26	7.950	8.030	7.810	7.860	7.589	4,090,950
2021-11-25	7.790	8.000	7.790	7.980	7.705	5,725,511
2021-11-24	7.750	7.830	7.690	7.800	7.531	3,124,500
2021-11-23	7.790	7.840	7.740	7.760	7.493	2,923,745
2021-11-22	7.780	7.830	7.670	7.800	7.531	3,028,465
2021-11-19	7.750	7.790	7.680	7.760	7.493	2,429,850
2021-11-18	7.870	7.880	7.710	7.730	7.464	3,202,850
2021-11-17	7.820	7.880	7.770	7.840	7.570	2,990,700
2021-11-16	7.800	7.940	7.770	7.860	7.589	4,491,403
2021-11-15	7.750	7.840	7.680	7.800	7.531	4,122,678
2021-11-12	7.610	7.720	7.600	7.670	7.406	2,858,800
2021-11-11	7.690	7.750	7.600	7.660	7.396	4,356,503
2021-11-10	7.410	7.740	7.400	7.720	7.454	8,291,051
2021-11-09	7.280	7.410	7.270	7.410	7.155	3,499,100

← NewerPage 20 of 21 · 1,212 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.