Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	82.130	82.150	77.000	77.490	49.796	21,114,802
2022-07-28	82.490	84.150	81.450	82.380	52.939	6,255,106
2022-07-27	84.110	84.550	81.430	82.370	52.932	9,398,762
2022-07-26	84.100	85.980	83.300	84.140	54.070	5,069,527
2022-07-25	84.300	85.330	82.630	84.370	54.217	6,935,130
2022-07-22	86.600	87.050	83.650	84.400	54.237	7,792,612
2022-07-21	83.890	88.180	83.580	85.560	54.982	12,942,234
2022-07-20	83.520	86.550	82.900	83.880	53.902	12,506,779
2022-07-19	85.030	86.000	82.100	82.950	53.305	20,016,751
2022-07-18	91.000	91.000	78.500	86.660	55.689	33,326,745
2022-07-15	99.390	101.00	96.000	96.900	62.269	9,088,617
2022-07-14	96.610	103.00	96.500	99.980	64.249	11,763,524
2022-07-13	97.400	99.600	94.130	97.080	62.385	11,535,738
2022-07-12	106.00	107.67	97.000	97.490	62.648	18,116,834
2022-07-11	105.50	106.97	103.55	105.03	67.494	8,992,590
2022-07-08	104.78	108.58	103.20	105.50	67.796	8,450,820
2022-07-07	105.69	105.82	100.63	103.90	66.768	13,007,640
2022-07-06	107.00	114.14	104.50	105.67	67.905	18,875,228
2022-07-05	103.00	110.00	98.000	107.00	68.760	17,954,539
2022-07-04	94.900	103.79	94.860	102.00	65.547	15,259,535
2022-07-01	96.000	98.120	94.600	95.740	61.524	4,730,906
2022-06-30	93.830	97.000	93.800	95.220	61.190	6,434,306
2022-06-29	93.140	97.800	91.270	94.360	60.637	9,575,572
2022-06-28	94.430	94.530	90.980	93.240	59.917	8,951,129
2022-06-27	94.000	98.300	93.510	94.910	60.990	11,256,871
2022-06-24	87.730	95.020	87.550	93.010	59.770	12,448,034
2022-06-23	87.900	88.680	84.590	87.060	55.946	8,648,174
2022-06-22	88.900	89.550	87.000	87.700	56.357	6,414,347
2022-06-21	88.000	89.730	85.950	88.880	57.116	8,463,891
2022-06-20	86.660	89.880	86.620	88.000	56.550	11,349,624
2022-06-17	84.360	87.210	82.950	86.600	55.650	9,559,100
2022-06-16	82.490	86.200	82.340	84.500	54.301	10,457,241
2022-06-15	82.090	84.170	81.000	82.680	53.131	9,791,080
2022-06-14	82.270	85.500	80.830	83.000	53.337	13,019,837
2022-06-13	128.12	129.49	123.98	125.55	53.498	14,235,892
2022-06-10	132.00	132.09	129.51	130.31	55.526	14,362,842
2022-06-09	134.46	137.38	131.70	132.84	56.604	16,808,588
2022-06-08	129.30	134.80	128.03	134.00	57.098	20,107,905
2022-06-07	125.50	132.55	124.07	127.50	54.328	15,904,590
2022-06-06	117.01	125.37	116.58	124.26	52.948	12,702,818
2022-06-02	118.79	120.50	115.90	116.55	49.663	6,926,894
2022-06-01	119.48	122.50	118.51	119.21	50.796	6,959,330
2022-05-31	115.80	120.92	111.70	119.27	50.822	13,096,454
2022-05-30	112.70	115.30	111.33	113.95	48.555	8,254,714
2022-05-27	108.00	117.56	108.00	111.90	47.681	13,233,025
2022-05-26	109.70	109.70	105.50	106.12	45.218	4,716,226
2022-05-25	109.69	110.70	107.51	109.16	46.514	3,761,106
2022-05-24	111.99	112.20	108.50	109.70	46.744	5,964,486
2022-05-23	114.01	114.76	111.80	112.01	47.728	4,342,095
2022-05-20	110.65	115.55	110.65	113.78	48.482	7,359,275
2022-05-19	110.49	111.49	109.12	110.47	47.072	4,291,873
2022-05-18	112.30	113.97	109.60	112.06	47.749	5,371,389
2022-05-17	111.75	113.78	111.50	111.85	47.660	4,878,782
2022-05-16	115.60	117.35	111.50	111.67	47.583	5,636,518
2022-05-13	115.97	117.38	113.33	114.62	48.840	4,935,878
2022-05-12	115.34	116.50	113.98	115.24	49.104	5,863,787
2022-05-11	109.20	119.80	108.50	115.50	49.215	13,662,776
2022-05-10	107.40	111.40	105.80	109.49	46.654	8,722,841
2022-05-09	112.60	112.60	108.75	108.96	46.428	6,708,754
2022-05-06	114.94	116.50	107.30	114.95	48.981	13,058,879

← NewerPage 18 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.