Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	38.330	39.500	38.230	38.860	24.972	24,274,965
2023-07-25	38.340	38.700	37.930	38.580	24.792	22,061,864
2023-07-24	37.800	38.700	37.500	37.870	24.336	17,202,313
2023-07-21	37.390	39.000	37.080	37.850	24.323	30,381,327
2023-07-20	37.900	38.370	37.210	37.350	24.002	18,831,098
2023-07-19	38.700	39.070	37.380	37.830	24.310	27,203,518
2023-07-18	38.580	39.070	37.930	38.870	24.978	16,611,596
2023-07-17	39.350	39.360	38.320	38.660	24.843	17,288,688
2023-07-14	40.210	40.660	39.820	39.980	25.692	20,262,269
2023-07-13	38.680	40.800	38.610	40.210	25.840	36,664,729
2023-07-12	39.090	39.100	38.200	38.280	24.599	12,016,370
2023-07-11	38.840	39.170	38.370	39.060	25.101	12,478,869
2023-07-10	38.560	39.560	38.560	38.700	24.869	16,301,869
2023-07-07	38.650	38.960	38.270	38.280	24.599	12,601,251
2023-07-06	39.470	39.470	38.670	38.940	25.023	16,653,869
2023-07-05	39.820	40.140	39.250	39.620	25.460	17,249,798
2023-07-04	38.630	40.240	38.320	40.050	25.737	27,850,529
2023-07-03	38.560	39.060	38.070	38.860	24.972	20,807,809
2023-06-30	37.770	38.980	37.530	38.280	24.599	24,534,738
2023-06-29	39.050	39.100	37.770	37.840	24.317	31,474,624
2023-06-28	39.910	40.060	38.800	38.940	25.023	26,067,836
2023-06-27	40.150	40.650	39.720	40.300	25.897	19,910,928
2023-06-26	39.000	40.900	38.880	40.260	25.872	34,535,612
2023-06-21	44.340	44.470	39.500	39.650	25.480	70,439,102
2023-06-20	46.570	47.090	44.540	44.600	28.661	28,924,416
2023-06-19	47.800	47.940	46.380	46.480	29.869	17,047,783
2023-06-16	47.470	48.470	47.000	47.960	30.820	27,340,904
2023-06-15	44.990	47.480	44.990	47.370	30.441	40,374,992
2023-06-14	45.800	46.590	44.710	44.740	28.751	19,175,278
2023-06-13	45.740	46.880	45.250	45.580	29.290	15,127,126
2023-06-12	45.840	47.270	45.050	45.740	29.393	20,309,912
2023-06-09	43.510	46.600	43.350	45.970	29.541	40,034,635
2023-06-08	44.600	45.280	43.240	43.760	28.121	25,791,399
2023-06-07	45.330	46.000	44.440	44.690	28.718	16,854,750
2023-06-06	46.610	46.650	45.150	45.310	29.117	14,716,721
2023-06-05	48.600	48.680	46.120	46.450	29.849	23,810,851
2023-06-02	49.160	49.310	47.690	48.700	31.295	18,110,866
2023-06-01	46.100	49.950	45.730	48.320	31.051	42,902,673
2023-05-31	45.730	47.440	45.600	46.100	29.625	16,919,356
2023-05-30	45.140	46.230	44.290	46.100	29.625	16,878,838
2023-05-29	45.190	45.600	44.150	45.520	29.252	19,806,498
2023-05-26	46.990	47.320	45.160	45.180	29.033	19,868,682
2023-05-25	47.400	47.640	46.530	47.100	30.267	12,623,812
2023-05-24	47.600	48.430	47.170	47.330	30.415	12,014,396
2023-05-23	48.400	49.500	47.800	48.000	30.845	20,007,598
2023-05-22	47.700	49.540	47.100	48.410	31.109	22,575,300
2023-05-19	47.700	48.400	46.840	47.690	30.646	13,916,124
2023-05-18	48.500	49.110	47.450	47.850	30.749	13,895,973
2023-05-17	49.530	49.910	48.130	48.460	31.141	16,412,045
2023-05-16	49.980	50.610	49.130	50.080	32.182	21,513,054
2023-05-15	45.990	50.530	45.560	50.000	32.131	28,803,941
2023-05-12	47.420	48.320	45.980	46.010	29.567	16,636,109
2023-05-11	46.800	49.000	46.240	47.630	30.608	32,110,651
2023-05-10	46.280	47.200	45.550	46.350	29.785	16,755,488
2023-05-09	47.860	48.210	45.880	45.980	29.547	17,358,146
2023-05-08	47.300	48.620	46.160	48.070	30.890	20,119,808
2023-05-05	47.400	47.850	46.800	47.150	30.299	11,543,754
2023-05-04	48.150	49.110	47.150	47.200	30.331	16,895,356
2023-04-28	47.180	50.320	47.000	48.960	31.462	35,698,836
2023-04-27	46.530	46.990	45.090	45.350	29.143	21,451,480

← NewerPage 14 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.