Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	121.38	124.80	115.30	116.80	49.769	15,590,253
2022-04-29	119.01	129.12	119.01	125.20	53.348	17,290,420
2022-04-28	121.18	128.57	118.81	128.09	54.580	13,367,586
2022-04-27	117.91	123.50	116.91	122.38	52.147	10,852,099
2022-04-26	114.99	122.00	114.56	119.61	50.967	10,188,161
2022-04-25	118.63	118.90	113.80	113.80	48.491	8,955,669
2022-04-22	118.41	122.48	117.41	121.34	51.704	8,508,710
2022-04-21	116.50	121.93	116.30	118.83	50.634	12,981,170
2022-04-20	119.00	119.24	113.70	117.77	50.182	10,724,987
2022-04-19	122.97	122.97	116.33	119.44	50.894	12,124,335
2022-04-18	119.61	123.84	119.00	123.50	52.624	9,672,129
2022-04-15	116.50	126.80	115.01	120.16	51.201	13,830,133
2022-04-14	113.50	120.37	110.80	115.90	49.386	11,676,863
2022-04-13	115.98	116.60	111.92	113.00	48.150	11,276,135
2022-04-12	109.42	118.29	109.36	117.08	49.888	12,103,954
2022-04-11	110.80	111.57	108.61	109.35	46.595	7,008,864
2022-04-08	113.90	114.50	110.40	111.40	47.468	11,803,327
2022-04-07	114.38	117.99	113.60	114.01	48.580	7,800,780
2022-04-06	117.40	119.18	114.66	115.00	49.002	11,085,550
2022-04-01	117.00	119.66	114.80	117.40	50.025	12,108,205
2022-03-31	118.20	124.50	117.71	118.00	50.280	14,218,086
2022-03-30	117.00	120.37	116.64	118.77	50.609	11,662,978
2022-03-29	115.45	120.80	114.00	116.50	49.641	21,165,328
2022-03-28	115.90	118.80	114.30	114.78	48.908	13,967,237
2022-03-25	116.71	119.00	115.10	115.40	49.173	16,056,958
2022-03-24	109.91	120.60	106.61	118.11	50.327	26,726,791
2022-03-23	104.03	112.00	103.95	111.20	47.383	20,722,424
2022-03-22	105.52	106.40	103.24	104.49	44.524	5,564,698
2022-03-21	106.63	108.36	104.60	105.88	45.116	7,649,145
2022-03-18	106.64	107.31	104.08	106.17	45.240	6,985,932
2022-03-17	106.50	111.13	105.01	107.18	45.670	15,431,178
2022-03-16	101.90	104.67	96.700	104.05	44.336	15,003,736
2022-03-15	101.64	105.50	99.300	100.33	42.751	13,098,929
2022-03-14	105.86	108.38	103.01	103.71	44.191	11,178,784
2022-03-11	103.01	109.30	102.90	106.80	45.508	15,471,354
2022-03-10	105.20	107.78	103.10	105.19	44.822	8,712,477
2022-03-09	107.00	108.30	98.410	101.70	43.335	12,084,489
2022-03-08	109.60	112.71	106.40	106.76	45.491	9,306,215
2022-03-07	114.47	114.47	107.50	108.00	46.019	12,977,404
2022-03-04	113.20	117.51	113.00	114.50	48.789	6,752,372
2022-03-03	118.24	119.20	113.30	114.54	48.806	10,216,574
2022-03-02	124.04	124.04	116.70	117.42	50.033	11,816,471
2022-03-01	121.30	126.30	119.84	124.88	53.212	10,657,957
2022-02-28	121.31	124.57	120.61	121.23	51.657	9,139,404
2022-02-25	118.20	125.10	118.20	122.01	51.989	14,910,860
2022-02-24	116.68	120.00	114.90	116.24	49.531	9,658,177
2022-02-23	114.90	117.18	113.76	116.62	49.692	5,464,762
2022-02-22	117.50	117.57	111.99	113.90	48.533	5,390,066
2022-02-21	119.00	119.00	113.51	115.56	49.241	9,431,178
2022-02-18	118.51	118.90	115.67	116.97	49.842	8,696,903
2022-02-17	117.62	120.85	115.80	118.50	50.494	14,336,107
2022-02-16	117.99	120.20	116.20	116.98	49.846	13,969,539
2022-02-15	109.11	119.19	107.30	118.05	50.302	24,208,381
2022-02-14	107.00	110.80	105.77	107.14	45.653	13,114,650
2022-02-11	108.50	110.50	104.99	105.49	44.950	8,550,553
2022-02-10	111.50	112.50	108.00	108.76	46.343	11,754,731
2022-02-09	114.13	114.29	108.00	111.92	47.690	15,848,176
2022-02-08	119.00	119.00	103.35	113.01	48.154	23,169,590
2022-02-07	120.20	123.48	119.50	121.18	51.635	12,955,930
2022-01-28	121.50	123.29	118.02	118.24	50.383	7,204,884

← NewerPage 19 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.