Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.000	27.880	26.850	27.610	26.926	21,739,320
2023-10-25	28.940	29.290	27.500	27.550	26.867	29,436,143
2023-10-24	29.290	29.290	27.800	28.650	27.940	21,171,297
2023-10-23	28.890	29.520	28.410	29.070	28.350	18,187,660
2023-10-20	29.500	29.750	28.730	28.930	28.213	22,054,805
2023-10-19	30.230	30.640	29.800	29.820	29.081	20,067,371
2023-10-18	31.220	31.230	30.320	30.500	29.744	20,313,588
2023-10-17	31.470	32.080	31.150	31.570	30.788	17,931,500
2023-10-16	32.160	32.600	31.110	31.390	30.612	25,877,764
2023-10-13	32.010	32.690	31.900	32.040	31.246	22,721,082
2023-10-12	32.400	32.770	31.820	32.470	31.665	27,204,691
2023-10-11	30.100	32.880	30.100	32.220	31.421	44,167,215
2023-10-10	30.670	30.970	29.870	29.910	29.169	17,170,535
2023-10-09	30.460	30.760	29.760	30.660	29.900	28,284,523
2023-09-28	31.000	31.680	30.720	31.100	30.329	30,662,465
2023-09-27	29.270	31.010	29.180	30.850	30.085	40,742,398
2023-09-26	28.860	29.350	28.500	29.140	28.418	20,518,850
2023-09-25	27.690	29.190	27.590	28.980	28.262	35,251,539
2023-09-22	27.250	28.050	27.040	27.910	27.218	19,863,803
2023-09-21	27.710	28.010	27.360	27.450	26.770	14,392,227
2023-09-20	28.210	28.540	27.820	28.090	27.394	14,265,465
2023-09-19	28.610	29.120	28.080	28.370	27.667	16,986,721
2023-09-18	28.500	29.160	28.430	28.920	28.203	23,222,896
2023-09-15	27.350	29.450	26.990	28.720	28.008	39,092,777
2023-09-14	27.000	27.400	26.790	27.200	26.526	10,329,913
2023-09-13	27.450	27.770	26.870	27.210	26.536	13,541,830
2023-09-12	27.700	28.020	27.430	27.630	26.945	14,679,404
2023-09-11	27.000	28.310	26.840	27.770	27.082	22,033,633
2023-09-08	27.070	27.480	26.970	27.040	26.370	11,416,563
2023-09-07	27.800	28.030	27.100	27.120	26.448	15,049,122
2023-09-06	28.400	28.520	27.350	27.800	27.111	20,815,006
2023-09-05	29.360	29.370	28.480	28.700	27.989	21,244,488
2023-09-04	29.500	29.880	29.230	29.360	28.632	17,627,016
2023-09-01	30.130	30.250	29.260	29.440	28.710	13,476,110
2023-08-31	30.030	30.220	29.710	29.800	29.061	14,849,996
2023-08-30	29.960	30.490	29.510	30.260	29.510	23,671,762
2023-08-29	28.800	30.350	28.630	30.030	29.286	33,716,590
2023-08-28	30.800	30.920	28.630	28.850	28.135	32,691,473
2023-08-25	28.250	29.000	27.880	28.340	27.638	23,480,785
2023-08-24	26.860	28.750	26.810	28.530	27.823	28,421,252
2023-08-23	27.370	27.790	26.720	26.740	26.077	13,295,158
2023-08-22	27.510	27.750	26.800	27.540	26.857	17,411,352
2023-08-21	27.460	28.060	27.020	27.390	26.711	15,396,642
2023-08-18	28.230	28.470	27.180	27.180	26.506	19,109,352
2023-08-17	28.400	28.700	27.700	28.280	27.579	19,882,760
2023-08-16	28.710	29.280	28.420	28.420	27.716	14,819,621
2023-08-15	29.260	29.350	28.390	29.000	28.281	19,712,232
2023-08-14	28.930	29.450	28.550	29.340	28.613	22,129,996
2023-08-11	30.510	30.980	29.500	29.500	28.769	28,508,324
2023-08-10	29.800	30.720	29.430	30.510	29.754	30,469,793
2023-08-09	28.460	30.480	28.350	30.160	29.413	43,360,164
2023-08-08	28.580	29.130	28.350	28.730	28.018	20,624,658
2023-08-07	29.040	29.460	28.650	28.820	28.106	25,458,121
2023-08-04	29.610	29.940	29.200	29.370	28.642	34,573,137
2023-08-03	28.280	30.080	28.030	30.000	29.256	53,152,539
2023-08-02	28.010	28.280	27.670	28.070	27.374	27,721,471
2023-08-01	29.150	29.350	28.080	28.320	27.618	44,768,887
2023-07-31	26.860	29.190	26.710	28.300	27.599	73,698,656
2023-07-28	25.600	26.260	25.010	26.230	25.580	33,945,902
2023-07-27	25.730	25.940	25.400	25.860	25.219	18,661,312

← NewerPage 13 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.