Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	38.290	41.700	38.010	38.600	38.600	136,016,703
2026-07-15	37.590	42.000	36.940	40.300	40.300	161,863,922
2026-07-14	33.630	37.200	32.150	36.930	36.930	125,951,992
2026-07-13	34.150	34.640	33.540	34.080	34.080	81,178,383
2026-07-10	30.630	34.900	30.090	33.940	33.940	102,202,461
2026-07-09	29.990	32.100	29.620	30.980	30.980	72,684,188
2026-07-08	30.630	31.700	30.080	30.310	30.310	65,497,137
2026-07-07	31.000	31.990	29.950	30.570	30.570	79,272,781
2026-07-06	29.800	31.850	29.390	30.800	30.600	87,398,273
2026-07-03	29.380	29.940	28.610	29.570	29.378	55,725,191
2026-07-02	29.950	30.490	28.910	29.110	28.921	69,181,555
2026-07-01	28.600	30.290	27.130	29.970	29.775	94,410,273
2026-06-30	28.280	29.480	28.060	28.930	28.742	73,261,906
2026-06-29	26.680	30.000	26.000	28.800	28.613	116,834,930
2026-06-26	25.290	27.290	25.190	26.320	26.149	76,833,008
2026-06-25	24.500	25.680	24.170	25.370	25.205	56,854,723
2026-06-24	23.920	25.500	23.700	24.810	24.649	68,424,297
2026-06-23	23.500	24.450	23.500	23.700	23.546	44,022,695
2026-06-22	22.590	23.690	22.350	23.670	23.516	46,217,367
2026-06-18	22.020	22.940	21.860	22.710	22.563	41,863,672
2026-06-17	21.930	22.370	21.800	22.170	22.026	24,892,988
2026-06-16	22.180	22.240	21.810	21.990	21.847	25,920,957
2026-06-15	22.110	22.480	21.900	22.470	22.324	42,825,152
2026-06-12	21.890	22.380	21.010	22.380	22.235	70,001,508
2026-06-11	22.000	22.120	21.450	21.720	21.579	29,624,809
2026-06-10	21.990	22.550	21.960	22.280	22.135	20,901,199
2026-06-09	22.120	22.250	21.580	22.200	22.056	20,537,283
2026-06-08	22.710	23.090	21.800	22.110	21.966	24,121,623
2026-06-05	23.420	23.800	23.000	23.070	22.920	27,941,840
2026-06-04	23.360	23.480	22.810	22.980	22.831	24,355,947
2026-06-03	23.930	23.930	23.340	23.490	23.338	30,451,396
2026-06-02	24.480	24.580	23.700	24.040	23.884	22,939,859
2026-06-01	24.660	25.180	24.100	24.540	24.381	24,089,016
2026-05-29	25.050	25.660	24.730	25.100	24.937	31,425,539
2026-05-28	25.590	25.620	24.850	25.020	24.858	22,240,471
2026-05-27	25.500	25.720	25.020	25.310	25.146	26,173,764
2026-05-26	25.660	25.810	25.220	25.500	25.334	20,338,992
2026-05-25	25.720	26.080	25.400	25.790	25.623	20,576,535
2026-05-22	26.730	26.800	25.730	25.930	25.762	33,067,684
2026-05-21	26.600	27.370	26.340	26.680	26.507	33,710,633
2026-05-20	26.270	26.920	26.110	26.670	26.497	24,647,980
2026-05-19	26.300	26.750	26.080	26.330	26.159	18,493,551
2026-05-18	26.500	26.730	26.070	26.340	26.169	19,019,549
2026-05-15	26.550	27.150	26.330	26.590	26.417	24,847,494
2026-05-14	27.300	27.550	26.570	26.600	26.427	28,692,828
2026-05-13	27.480	27.540	26.980	27.310	27.133	25,346,359
2026-05-12	27.730	28.130	27.270	27.430	27.252	35,517,059
2026-05-11	27.070	28.050	26.890	27.990	27.808	42,941,457
2026-05-08	28.180	28.250	27.170	27.210	27.033	36,549,035
2026-05-07	28.130	28.830	27.820	28.070	27.888	37,059,984
2026-05-06	28.330	28.540	27.890	28.100	27.918	52,155,590
2026-04-30	29.760	30.270	29.210	29.310	29.120	36,564,488
2026-04-29	30.500	30.500	29.050	29.750	29.557	63,198,336
2026-04-28	30.350	31.450	29.990	30.920	30.719	58,151,816
2026-04-27	28.950	29.600	28.930	29.330	29.140	18,640,012
2026-04-24	29.400	29.760	28.800	29.220	29.030	27,530,717
2026-04-23	30.250	30.460	29.400	29.620	29.428	28,256,164
2026-04-22	30.020	30.590	29.970	30.440	30.242	18,627,896
2026-04-21	30.580	30.870	29.980	30.080	29.885	20,815,705
2026-04-20	30.460	31.080	30.300	30.590	30.391	21,951,732

← NewerPage 2 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.