Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	119.00	126.35	118.80	121.05	51.580	14,974,441
2022-01-26	128.00	128.58	119.03	119.98	51.124	19,343,074
2022-01-25	131.50	135.29	130.44	130.49	55.603	10,607,375
2022-01-24	124.06	131.30	123.40	130.80	55.735	15,053,508
2022-01-21	127.91	127.96	123.41	124.28	52.956	6,488,273
2022-01-20	130.28	131.49	126.60	127.91	54.503	7,029,559
2022-01-19	137.81	138.37	129.80	130.20	55.479	13,030,853
2022-01-18	132.14	139.00	131.01	138.09	58.841	12,780,999
2022-01-17	134.15	134.46	130.55	132.20	56.331	7,668,977
2022-01-14	134.40	135.49	132.32	133.10	56.715	6,935,680
2022-01-13	135.17	139.00	132.21	135.34	57.669	10,656,870
2022-01-12	131.50	139.81	130.12	135.01	57.529	15,498,543
2022-01-11	128.30	132.44	127.00	130.90	55.777	15,039,259
2022-01-10	125.50	129.46	123.40	128.45	54.733	12,140,713
2022-01-07	131.10	131.10	125.20	125.61	53.523	13,403,438
2022-01-06	130.41	131.70	128.80	129.80	55.309	8,522,905
2022-01-05	133.10	133.78	129.48	130.40	55.564	10,709,755
2022-01-04	138.00	138.00	129.20	133.16	56.740	22,967,071
2021-12-31	143.88	145.50	140.06	141.27	60.196	14,734,934
2021-12-30	144.06	145.86	142.00	143.00	60.933	9,875,262
2021-12-29	145.31	150.86	143.96	145.00	61.785	10,549,485
2021-12-28	142.87	148.30	140.78	146.41	62.386	11,264,716
2021-12-27	140.95	143.20	140.01	143.00	60.933	5,593,417
2021-12-24	144.00	146.64	140.50	141.42	60.260	7,099,181
2021-12-23	147.19	147.87	142.89	144.00	61.359	7,793,197
2021-12-22	147.47	147.95	143.11	146.06	62.237	10,074,819
2021-12-21	145.86	149.50	145.50	147.47	62.838	7,097,199
2021-12-20	158.01	159.30	144.39	145.34	61.930	21,542,868
2021-12-17	165.89	168.99	156.00	158.01	67.329	16,955,099
2021-12-16	160.44	162.98	154.00	158.00	67.325	25,582,490
2021-12-15	174.59	175.36	158.26	161.31	68.735	14,678,914
2021-12-14	176.30	177.34	173.45	173.90	74.100	7,111,711
2021-12-13	180.30	180.30	174.40	174.60	74.398	8,360,783
2021-12-10	177.20	182.66	176.80	177.12	75.472	12,186,444
2021-12-09	177.38	180.70	173.11	178.39	76.013	10,692,151
2021-12-08	175.20	179.00	173.20	177.37	75.578	7,842,331
2021-12-07	172.00	174.70	171.45	173.70	74.015	7,498,341
2021-12-06	175.01	176.42	169.60	170.28	72.557	9,186,249
2021-12-03	174.37	180.00	174.36	176.24	75.097	5,442,341
2021-12-02	178.00	179.90	173.52	174.32	74.279	7,325,813
2021-12-01	180.83	183.83	177.40	178.06	75.872	9,775,622
2021-11-30	185.77	186.90	179.61	181.61	77.385	9,854,247
2021-11-29	192.00	193.10	184.40	185.79	79.166	8,645,940
2021-11-26	188.02	194.09	187.00	190.18	81.037	10,133,328
2021-11-25	181.96	189.89	181.00	187.13	79.737	8,827,970
2021-11-24	180.00	184.10	176.00	183.38	78.139	9,332,929
2021-11-23	179.83	182.20	178.00	181.20	77.210	6,263,167
2021-11-22	182.90	183.95	179.26	180.81	77.044	6,862,647
2021-11-19	184.00	185.46	179.58	181.86	77.492	5,752,880
2021-11-18	186.67	189.91	183.37	184.99	78.825	6,221,177
2021-11-17	194.60	196.74	186.10	187.89	80.061	8,619,275
2021-11-16	186.50	196.88	186.27	190.51	81.177	8,580,382
2021-11-15	186.72	189.30	183.60	187.00	79.682	4,986,055
2021-11-12	188.54	190.48	185.02	187.28	79.801	4,030,778
2021-11-11	188.59	195.80	185.78	189.00	80.534	7,771,836
2021-11-10	180.90	188.70	180.03	186.00	79.256	11,576,686
2021-11-09	166.50	182.68	165.81	180.98	77.117	14,962,828
2021-11-08	170.19	172.70	163.00	165.80	70.648	8,216,569
2021-11-05	172.10	175.85	170.05	170.50	72.651	6,583,088
2021-11-04	178.45	184.53	169.00	173.84	74.074	15,802,582

← NewerPage 20 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.