Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.910	26.230	25.560	25.570	24.936	14,868,799
2024-01-18	25.280	26.280	25.200	26.230	25.580	21,476,371
2024-01-17	26.650	26.720	25.590	25.590	24.956	16,500,000
2024-01-16	26.670	26.930	26.110	26.810	26.146	16,391,223
2024-01-15	26.670	27.450	26.620	26.810	26.146	14,616,854
2024-01-12	27.360	27.940	26.800	26.980	26.311	21,319,344
2024-01-11	28.220	28.660	26.830	27.370	26.692	30,832,477
2024-01-10	26.200	26.840	25.830	26.100	25.453	15,994,115
2024-01-09	26.670	27.100	26.210	26.490	25.833	14,556,607
2024-01-08	27.150	27.300	26.450	26.580	25.921	14,405,060
2024-01-05	27.560	28.020	27.160	27.350	26.672	12,900,824
2024-01-04	27.770	27.940	27.070	27.570	26.887	16,502,553
2024-01-03	28.120	28.560	27.760	27.980	27.287	13,655,087
2024-01-02	28.900	28.900	27.800	28.270	27.569	18,034,438
2023-12-29	28.870	29.340	28.810	28.980	28.262	18,183,461
2023-12-28	27.630	29.190	27.570	29.020	28.301	25,569,564
2023-12-27	27.600	27.800	27.220	27.580	26.896	15,160,169
2023-12-26	29.180	29.240	26.000	27.580	26.896	32,754,320
2023-12-25	28.880	29.490	28.810	29.300	28.574	11,530,963
2023-12-22	29.450	29.740	28.710	29.100	28.379	20,553,896
2023-12-21	28.580	30.090	28.500	29.480	28.749	19,869,232
2023-12-20	29.500	29.830	29.050	29.100	28.379	11,847,024
2023-12-19	29.320	29.750	28.880	29.300	28.574	14,341,032
2023-12-18	29.190	30.200	29.030	29.530	28.798	14,255,028
2023-12-15	29.860	30.580	29.440	29.670	28.935	23,388,912
2023-12-14	29.270	30.650	29.270	29.700	28.964	33,228,598
2023-12-13	29.390	29.620	28.720	28.770	28.057	17,658,562
2023-12-12	29.650	29.680	29.000	29.420	28.691	16,916,191
2023-12-11	28.670	29.790	28.540	29.670	28.935	22,738,451
2023-12-08	28.920	29.160	28.500	29.150	28.428	22,128,943
2023-12-07	29.030	29.200	28.440	28.910	28.193	24,233,379
2023-12-06	29.290	29.800	29.000	29.390	28.662	24,284,664
2023-12-05	29.810	30.200	29.140	29.240	28.515	27,507,416
2023-12-04	32.900	32.900	29.770	29.870	29.130	49,095,375
2023-12-01	33.390	33.650	32.590	33.140	32.319	18,695,621
2023-11-30	32.760	33.630	32.700	33.400	32.572	19,987,367
2023-11-29	33.190	33.430	32.750	32.950	32.133	17,781,156
2023-11-28	32.260	33.640	32.120	33.180	32.358	30,967,639
2023-11-27	31.970	32.420	31.570	32.260	31.460	21,077,361
2023-11-24	32.560	32.600	31.900	32.130	31.334	16,813,877
2023-11-23	32.270	32.840	32.190	32.480	31.675	21,584,686
2023-11-22	33.400	33.630	32.100	32.160	31.363	32,978,051
2023-11-21	34.400	34.760	33.460	33.530	32.699	29,477,928
2023-11-20	34.350	34.820	33.700	34.330	33.479	26,336,688
2023-11-17	33.600	34.500	33.580	34.190	33.343	22,355,447
2023-11-16	35.070	35.500	33.830	33.870	33.031	35,508,062
2023-11-15	36.300	37.000	35.200	35.540	34.659	37,593,762
2023-11-14	34.750	35.370	34.400	34.840	33.977	21,587,094
2023-11-13	35.300	35.670	34.300	34.560	33.703	24,919,568
2023-11-10	34.210	35.180	34.130	34.760	33.898	24,318,785
2023-11-09	35.500	36.180	34.560	34.660	33.801	36,618,832
2023-11-08	35.020	36.980	35.020	35.940	35.049	43,034,922
2023-11-07	34.850	36.600	34.690	35.290	34.415	48,356,473
2023-11-06	33.730	35.990	33.210	35.130	34.259	60,577,738
2023-11-03	32.480	32.850	32.050	32.440	31.636	31,486,777
2023-11-02	32.940	33.310	32.380	32.480	31.675	32,855,848
2023-11-01	33.250	33.510	32.460	32.690	31.880	29,443,439
2023-10-31	33.100	34.080	32.420	33.250	32.426	48,721,543
2023-10-30	29.200	33.980	29.010	33.160	32.338	74,877,984
2023-10-27	27.380	29.680	27.180	29.450	28.720	37,144,559

← NewerPage 12 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.