Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.980	21.480	20.830	21.040	20.733	23,432,293
2024-07-22	20.330	21.470	20.000	21.190	20.881	31,569,736
2024-07-19	20.020	20.360	19.830	20.010	19.718	14,379,733
2024-07-18	19.990	20.240	19.830	20.150	19.856	15,433,989
2024-07-17	19.380	20.310	19.350	20.100	19.807	19,646,352
2024-07-16	19.230	19.490	19.200	19.440	19.157	7,646,015
2024-07-15	19.530	19.780	19.170	19.230	18.950	9,866,493
2024-07-12	19.860	20.190	19.700	19.710	19.423	15,247,667
2024-07-11	19.190	19.880	18.900	19.780	19.492	18,602,424
2024-07-10	18.580	18.960	18.490	18.700	18.428	8,339,541
2024-07-09	18.460	18.730	17.960	18.700	18.428	12,850,411
2024-07-08	18.910	18.940	18.430	18.550	18.280	8,671,000
2024-07-05	18.000	19.080	17.700	18.920	18.644	15,885,648
2024-07-04	18.600	18.750	17.880	18.080	17.817	12,636,131
2024-07-03	18.490	18.930	18.280	18.660	18.388	8,287,618
2024-07-02	18.690	18.790	18.370	18.510	18.240	7,144,750
2024-07-01	18.460	18.640	18.130	18.570	18.299	6,917,124
2024-06-28	18.500	18.900	18.300	18.580	18.309	11,514,316
2024-06-27	19.020	19.070	18.400	18.440	18.171	9,205,783
2024-06-26	18.770	19.320	18.770	19.300	18.822	8,098,319
2024-06-25	19.140	19.380	18.680	18.770	18.305	9,285,371
2024-06-24	19.510	19.680	19.150	19.210	18.734	8,297,949
2024-06-21	19.320	19.860	19.160	19.730	19.241	10,718,839
2024-06-20	19.600	20.170	19.400	19.480	18.997	14,425,699
2024-06-19	19.890	20.040	19.660	19.660	19.173	8,482,066
2024-06-18	20.260	20.350	19.500	19.960	19.465	18,314,670
2024-06-17	19.890	20.520	19.780	20.490	19.982	14,073,963
2024-06-14	20.680	20.830	19.780	20.130	19.631	21,399,732
2024-06-13	20.990	21.070	20.600	20.750	20.236	18,775,207
2024-06-12	19.750	21.500	19.720	20.990	20.470	33,049,691
2024-06-11	19.400	19.910	19.270	19.860	19.368	8,874,217
2024-06-07	19.790	19.960	19.400	19.550	19.065	10,584,117
2024-06-06	19.910	20.000	19.630	19.700	19.212	15,766,858
2024-06-05	19.410	20.040	19.310	19.790	19.300	18,917,771
2024-06-04	19.200	19.700	19.070	19.600	19.114	18,637,428
2024-06-03	20.380	20.530	19.020	19.250	18.773	41,816,379
2024-05-31	21.050	21.310	20.620	20.640	20.128	13,515,731
2024-05-30	20.700	20.960	20.450	20.880	20.363	13,736,875
2024-05-29	20.620	21.050	20.460	20.900	20.382	12,846,046
2024-05-28	20.930	21.320	20.660	20.700	20.187	11,884,875
2024-05-27	21.060	21.200	20.420	21.020	20.499	18,566,396
2024-05-24	21.550	21.610	21.050	21.100	20.577	10,810,750
2024-05-23	21.980	22.000	21.290	21.370	20.840	14,607,343
2024-05-22	21.850	22.260	21.560	22.080	21.533	16,862,867
2024-05-21	22.210	22.310	21.670	21.820	21.279	15,490,932
2024-05-20	22.290	22.760	21.960	22.130	21.582	19,431,301
2024-05-17	22.080	22.480	21.780	22.220	21.669	20,646,607
2024-05-16	22.150	22.670	21.630	22.210	21.660	25,333,611
2024-05-15	22.060	22.760	21.650	22.240	21.689	30,730,943
2024-05-14	22.210	23.150	22.000	22.460	21.903	36,477,227
2024-05-13	23.720	23.750	22.020	22.210	21.660	60,909,852
2024-05-10	20.810	21.880	20.800	21.710	21.172	60,878,445
2024-05-09	19.920	21.310	19.910	20.900	20.382	39,713,098
2024-05-08	20.220	20.470	19.820	19.960	19.465	21,141,604
2024-05-07	20.390	20.530	20.160	20.330	19.826	18,718,924
2024-05-06	20.080	20.750	19.960	20.420	19.914	29,187,729
2024-04-30	19.920	20.000	19.630	19.750	19.261	18,590,332
2024-04-29	19.100	20.240	19.080	19.950	19.456	35,745,703
2024-04-26	18.000	19.160	17.950	19.160	18.685	35,373,059
2024-04-25	18.010	18.550	17.960	18.240	17.788	20,412,080

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2000 CNY
2025-07-04	0.2000 CNY
2024-06-27	0.2000 CNY
2023-07-27	0.4500 CNY
2022-06-14	0.6750 CNY
2021-06-30	0.3000 CNY
2020-07-15	0.1500 CNY
2019-07-08	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.