Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	45.600	47.560	45.600	46.450	29.849	18,319,078
2023-04-25	49.410	49.730	45.290	45.600	29.303	36,976,447
2023-04-24	50.670	51.700	49.100	49.400	31.745	18,361,099
2023-04-21	52.640	52.810	50.560	50.980	32.760	19,467,871
2023-04-20	53.210	54.200	52.230	52.670	33.847	13,314,297
2023-04-19	54.360	54.910	52.330	53.360	34.290	16,961,925
2023-04-18	54.700	55.500	53.000	54.590	35.080	19,119,530
2023-04-17	54.850	56.260	54.540	55.640	35.755	19,177,024
2023-04-14	55.000	58.880	54.970	55.500	35.665	40,990,502
2023-04-13	50.830	55.400	50.520	54.300	34.894	32,954,571
2023-04-12	52.000	52.470	50.990	51.170	32.883	16,507,313
2023-04-11	52.250	53.160	51.330	52.000	33.416	18,095,054
2023-04-10	52.460	53.220	52.010	52.230	33.564	18,485,284
2023-04-07	50.480	52.940	49.590	52.450	33.705	28,435,705
2023-04-06	47.390	50.520	47.270	50.130	32.214	31,389,352
2023-04-04	48.660	48.910	46.910	47.750	30.685	30,955,058
2023-04-03	48.380	49.370	47.630	48.720	31.308	44,478,394
2023-03-31	53.880	53.930	46.390	48.970	31.469	81,538,380
2023-03-30	57.200	57.700	56.220	57.050	36.661	11,959,397
2023-03-29	58.000	58.380	56.760	56.940	36.590	18,815,649
2023-03-28	59.380	60.150	57.680	58.530	37.612	23,829,727
2023-03-27	57.510	60.640	56.860	59.270	38.088	30,382,818
2023-03-24	58.330	59.090	57.500	57.780	37.130	15,524,599
2023-03-23	57.500	59.190	57.340	58.320	37.477	18,317,806
2023-03-22	57.500	58.490	57.030	58.080	37.323	22,915,627
2023-03-21	53.920	57.800	53.880	57.470	36.931	37,158,841
2023-03-20	53.070	54.600	51.720	53.660	34.483	23,592,938
2023-03-17	54.490	54.910	52.970	53.070	34.104	19,256,918
2023-03-16	55.190	56.250	53.730	54.000	34.701	20,303,466
2023-03-15	56.660	57.850	55.860	55.950	35.954	18,359,301
2023-03-14	55.080	56.940	54.810	56.250	36.147	25,780,576
2023-03-13	56.220	56.220	54.540	55.090	35.402	33,149,555
2023-03-10	56.650	57.640	55.840	57.210	36.764	22,453,321
2023-03-09	57.890	58.360	57.200	57.430	36.905	16,948,624
2023-03-08	58.310	59.390	57.360	57.890	37.201	17,406,581
2023-03-07	57.870	60.090	57.690	58.200	37.400	31,013,792
2023-03-06	60.300	60.500	57.580	57.930	37.227	32,407,048
2023-03-03	59.160	61.360	59.160	60.120	38.634	24,240,637
2023-03-02	60.240	60.750	58.760	58.880	37.837	20,326,389
2023-03-01	59.960	60.900	58.430	60.570	38.923	22,523,586
2023-02-28	59.900	61.130	59.000	59.770	38.409	20,220,453
2023-02-27	60.000	60.650	59.370	59.750	38.396	16,379,045
2023-02-24	63.000	63.010	60.000	60.240	38.711	32,108,249
2023-02-23	61.400	63.980	61.220	63.210	40.620	25,544,031
2023-02-22	61.290	62.640	60.750	61.420	39.469	21,088,050
2023-02-21	64.110	64.110	61.380	61.820	39.726	26,176,967
2023-02-20	63.320	64.250	62.100	64.250	41.288	19,245,326
2023-02-17	65.000	65.710	63.770	63.770	40.980	15,643,581
2023-02-16	66.000	67.450	64.720	65.000	41.770	17,583,822
2023-02-15	67.390	67.400	65.410	65.880	42.335	18,074,102
2023-02-14	68.510	68.870	66.420	67.450	43.344	27,506,226
2023-02-13	70.360	71.770	67.900	68.680	44.135	29,590,610
2023-02-10	71.500	71.780	69.730	70.560	45.343	13,352,268
2023-02-09	70.830	72.500	70.210	71.500	45.947	14,957,366
2023-02-08	71.100	74.000	71.090	71.120	45.703	11,548,095
2023-02-07	71.500	72.420	70.300	70.950	45.593	12,164,684
2023-02-06	74.030	74.300	69.800	71.000	45.626	25,312,618
2023-02-03	75.410	76.100	72.860	74.720	48.016	15,035,645
2023-02-02	72.500	77.660	71.810	76.000	48.839	26,495,644
2023-02-01	74.200	74.300	69.080	72.760	46.757	43,061,685

← NewerPage 15 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.