Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	55.990	55.990	51.410	52.000	33.416	29,150,028
2022-10-28	53.730	58.250	53.430	56.160	36.089	33,715,489
2022-10-27	53.410	55.880	51.790	54.330	34.913	27,500,709
2022-10-26	47.550	55.240	47.320	52.640	33.827	39,701,945
2022-10-25	48.980	49.320	46.570	46.850	30.106	21,075,914
2022-10-24	52.200	52.500	48.360	48.610	31.237	19,876,042
2022-10-21	55.000	56.070	51.710	52.200	33.544	23,123,513
2022-10-20	55.440	58.150	55.250	55.410	35.607	16,169,415
2022-10-19	57.230	57.700	55.800	56.120	36.064	12,016,925
2022-10-18	57.180	58.800	55.860	57.610	37.021	16,176,890
2022-10-17	58.900	60.010	56.400	56.800	36.500	21,187,356
2022-10-14	51.400	60.880	51.000	58.960	37.889	33,251,967
2022-10-13	49.900	52.740	49.330	51.080	32.825	12,698,143
2022-10-12	49.630	49.890	48.140	49.880	32.054	11,235,861
2022-10-11	52.170	52.350	49.080	49.610	31.880	13,884,709
2022-10-10	54.500	55.070	51.810	52.020	33.429	10,378,662
2022-09-30	53.900	55.490	53.170	54.050	34.733	9,483,212
2022-09-29	54.000	56.340	53.710	54.270	34.875	12,346,412
2022-09-28	54.370	55.320	53.070	53.420	34.328	11,250,748
2022-09-27	51.690	54.600	50.490	54.260	34.868	19,761,052
2022-09-26	51.000	52.670	50.530	51.500	33.095	11,726,607
2022-09-23	51.530	51.880	50.110	51.240	32.928	12,439,178
2022-09-22	52.200	52.870	51.250	51.530	33.114	11,872,814
2022-09-21	53.790	54.400	51.950	52.850	33.962	12,291,062
2022-09-20	55.000	55.110	52.830	54.100	34.765	12,685,651
2022-09-19	55.320	56.100	54.320	55.090	35.402	9,770,023
2022-09-16	57.790	58.440	55.060	55.060	35.382	11,377,200
2022-09-15	58.640	61.570	57.050	57.810	37.150	20,529,714
2022-09-14	55.000	57.500	55.000	57.250	36.790	19,408,784
2022-09-13	64.010	64.010	55.200	55.760	35.832	34,035,276
2022-09-09	62.760	65.240	61.900	64.800	41.641	12,597,930
2022-09-08	63.040	64.090	61.450	61.800	39.714	5,724,940
2022-09-07	62.800	63.540	62.380	62.800	40.356	5,882,922
2022-09-06	64.570	64.600	62.540	63.250	40.645	7,649,817
2022-09-05	65.910	65.910	62.480	63.600	40.870	12,476,623
2022-09-02	66.310	66.980	64.970	65.550	42.123	9,383,752
2022-09-01	67.990	69.180	65.700	65.800	42.284	7,876,028
2022-08-31	66.510	68.850	65.990	68.050	43.730	9,238,904
2022-08-30	66.790	67.240	64.840	66.450	42.702	6,674,911
2022-08-29	67.630	68.770	65.800	66.880	42.978	6,751,159
2022-08-26	67.000	69.910	66.360	68.500	44.019	7,423,773
2022-08-25	65.990	67.540	65.560	66.800	42.927	7,147,590
2022-08-24	66.380	68.990	64.400	66.380	42.657	19,482,200
2022-08-23	72.300	72.620	70.020	70.460	45.279	5,120,831
2022-08-22	71.620	72.880	69.230	72.300	46.461	6,857,118
2022-08-19	72.230	72.990	71.500	71.660	46.050	4,581,686
2022-08-18	74.480	74.480	72.300	72.540	46.615	6,399,941
2022-08-17	75.340	75.880	73.520	74.510	47.881	5,561,017
2022-08-16	75.070	75.830	74.650	75.120	48.273	5,262,043
2022-08-15	76.800	76.800	74.580	75.190	48.318	4,849,394
2022-08-12	75.940	77.500	75.020	76.960	49.456	5,908,914
2022-08-11	73.530	76.620	73.140	76.620	49.237	9,149,590
2022-08-10	75.140	75.690	72.720	72.970	46.892	8,699,051
2022-08-09	75.740	76.080	74.650	75.330	48.408	8,737,919
2022-08-08	73.500	77.980	72.550	75.150	48.292	21,339,000
2022-08-05	78.000	81.860	78.000	79.470	51.069	11,894,880
2022-08-04	77.600	80.000	77.230	77.920	50.072	9,109,774
2022-08-03	76.740	78.270	76.010	76.910	49.423	7,699,685
2022-08-02	77.000	78.940	75.630	76.800	49.353	8,244,195
2022-08-01	77.600	78.520	75.220	78.290	50.310	7,114,045

← NewerPage 17 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.