Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	79.800	79.800	73.830	74.200	47.682	46,292,630
2023-01-30	82.000	85.370	81.540	81.800	52.566	13,226,694
2023-01-20	82.580	84.580	82.280	82.700	53.144	10,983,229
2023-01-19	77.660	85.000	77.030	83.000	53.337	20,692,783
2023-01-18	79.400	80.270	77.130	78.030	50.143	11,897,417
2023-01-17	80.890	81.580	79.200	79.800	51.281	13,237,832
2023-01-16	76.200	84.910	75.890	80.880	51.975	27,372,539
2023-01-13	76.220	76.990	74.450	75.850	48.742	13,762,472
2023-01-12	74.490	77.500	74.270	76.160	48.941	16,143,405
2023-01-11	73.250	75.870	72.700	74.550	47.907	16,102,725
2023-01-10	72.000	74.410	70.930	73.140	47.001	12,326,495
2023-01-09	72.300	73.180	70.980	71.890	46.198	13,974,900
2023-01-06	72.550	73.500	71.500	71.950	46.236	14,285,157
2023-01-05	69.900	75.260	69.700	73.000	46.911	26,053,070
2023-01-04	68.000	71.330	67.390	70.070	45.028	20,227,934
2023-01-03	67.990	68.870	66.510	67.400	43.312	12,527,152
2022-12-30	67.000	68.500	66.640	68.000	43.698	12,283,822
2022-12-29	64.230	68.660	63.740	67.460	43.351	20,138,237
2022-12-28	64.360	65.650	64.240	64.300	41.320	14,693,450
2022-12-27	61.140	65.770	60.610	64.310	41.327	16,585,843
2022-12-26	60.600	61.830	60.310	60.790	39.065	7,539,879
2022-12-23	59.800	61.950	59.100	60.820	39.084	8,854,323
2022-12-22	58.200	62.470	57.840	60.380	38.801	17,740,016
2022-12-21	58.010	58.800	57.130	58.230	37.419	7,656,437
2022-12-20	59.480	59.590	57.650	57.880	37.195	7,967,722
2022-12-19	61.200	61.500	58.890	59.320	38.120	10,458,636
2022-12-16	60.880	62.210	60.440	61.170	39.309	9,530,975
2022-12-15	62.030	62.450	61.000	61.000	39.199	9,503,662
2022-12-14	62.350	64.060	62.050	62.050	39.874	9,018,357
2022-12-13	63.090	63.660	61.650	62.340	40.061	9,728,668
2022-12-12	64.200	64.800	62.500	63.080	40.536	14,688,620
2022-12-09	66.150	66.400	64.000	64.410	41.391	13,550,587
2022-12-08	65.880	66.600	64.660	65.980	42.400	9,277,061
2022-12-07	65.830	68.870	65.360	66.220	42.554	13,635,226
2022-12-06	65.300	69.250	64.300	66.410	42.676	15,217,715
2022-12-05	65.800	67.420	65.110	65.510	42.098	10,537,568
2022-12-02	66.460	66.660	64.770	65.010	41.776	11,035,422
2022-12-01	65.500	68.300	64.440	66.630	42.817	18,921,267
2022-11-30	64.710	65.430	63.600	64.120	41.204	9,317,837
2022-11-29	64.600	66.350	64.330	64.990	41.764	13,924,714
2022-11-28	64.000	65.450	61.980	64.760	41.616	16,890,531
2022-11-25	66.500	67.490	64.000	66.550	42.766	8,337,385
2022-11-24	65.600	68.100	65.460	66.780	42.914	13,196,154
2022-11-23	66.500	67.470	63.730	65.310	41.969	19,392,409
2022-11-22	68.670	70.340	66.450	66.930	43.010	14,012,214
2022-11-21	68.510	69.990	67.490	69.000	44.340	11,179,365
2022-11-18	71.990	73.580	69.560	69.660	44.765	15,109,015
2022-11-17	72.000	72.980	69.900	72.490	46.583	18,168,878
2022-11-16	68.820	75.360	67.060	73.050	46.943	28,424,400
2022-11-15	67.290	70.580	65.310	68.800	44.212	24,266,571
2022-11-14	66.780	70.500	65.930	67.410	43.319	30,109,270
2022-11-11	67.500	70.300	65.490	66.080	42.464	44,693,822
2022-11-10	64.520	66.070	62.610	63.030	40.504	21,884,369
2022-11-09	67.130	67.760	64.120	65.500	42.091	24,924,146
2022-11-08	69.110	72.940	66.130	67.120	43.132	30,051,280
2022-11-07	65.500	70.560	64.200	70.550	45.336	28,690,198
2022-11-04	60.650	66.700	58.990	65.500	42.091	32,119,174
2022-11-03	57.530	62.500	56.530	60.700	39.007	32,746,768
2022-11-02	57.100	60.470	56.540	58.570	37.638	37,491,485
2022-11-01	52.700	58.000	52.250	57.750	37.111	31,398,513

← NewerPage 16 of 21 · 1,215 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.