Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	31.240	31.370	30.180	30.470	30.272	37,760,344
2026-04-16	31.150	31.650	30.880	31.390	31.186	30,521,561
2026-04-15	31.980	32.090	30.610	31.300	31.097	49,221,168
2026-04-14	30.780	31.380	30.360	31.380	31.176	35,025,074
2026-04-13	31.000	31.250	30.360	30.670	30.471	28,984,812
2026-04-10	30.660	32.110	30.340	31.110	30.908	48,083,004
2026-04-09	30.200	31.660	30.130	30.550	30.352	45,914,035
2026-04-08	30.550	30.940	29.950	30.400	30.203	48,795,543
2026-04-07	30.200	31.300	29.350	30.100	29.905	44,495,156
2026-04-03	30.390	30.590	29.820	30.070	29.875	41,097,059
2026-04-02	30.260	30.930	30.120	30.620	30.421	67,687,852
2026-04-01	28.500	30.650	28.030	30.380	30.183	79,729,484
2026-03-31	27.690	29.090	27.460	27.980	27.798	55,593,551
2026-03-30	26.250	27.100	26.080	26.760	26.586	25,998,814
2026-03-27	25.260	26.550	25.260	26.430	26.258	25,450,754
2026-03-26	26.030	26.470	25.430	25.590	25.424	16,087,091
2026-03-25	25.900	26.180	25.690	26.120	25.950	17,298,455
2026-03-24	25.490	25.920	25.350	25.800	25.633	19,519,486
2026-03-23	25.820	26.030	24.880	25.100	24.937	24,118,916
2026-03-20	26.890	27.290	26.260	26.260	26.090	16,488,326
2026-03-19	27.400	27.470	26.720	26.840	26.666	19,157,689
2026-03-18	27.580	27.770	27.330	27.680	27.500	14,602,689
2026-03-17	27.850	28.400	27.560	27.650	27.471	22,108,920
2026-03-16	27.650	28.350	27.550	27.870	27.689	20,410,504
2026-03-13	28.560	28.690	27.720	27.790	27.610	28,792,912
2026-03-12	29.100	29.640	28.330	28.370	28.186	58,048,625
2026-03-11	27.520	27.540	27.020	27.170	26.994	15,590,574
2026-03-10	27.390	27.780	27.220	27.510	27.331	16,698,836
2026-03-09	26.800	27.180	26.490	27.110	26.934	16,780,053
2026-03-06	26.900	27.430	26.760	27.350	27.172	16,064,850
2026-03-05	27.330	27.430	26.750	26.900	26.725	16,291,840
2026-03-04	26.900	27.260	26.540	27.000	26.825	22,076,969
2026-03-03	28.350	28.520	26.940	26.980	26.805	25,113,930
2026-03-02	29.280	29.480	28.190	28.300	28.116	27,658,783
2026-02-27	29.450	30.240	29.450	29.600	29.408	14,566,719
2026-02-26	29.780	29.960	29.410	29.540	29.348	15,018,500
2026-02-25	29.250	29.990	29.030	29.820	29.626	20,108,684
2026-02-24	30.350	30.480	29.160	29.230	29.040	23,898,473
2026-02-13	30.490	30.670	29.900	29.900	29.706	15,178,320
2026-02-12	30.500	31.440	30.460	30.730	30.531	20,155,707
2026-02-11	30.820	31.110	30.480	30.600	30.401	13,821,483
2026-02-10	30.150	31.140	30.040	30.990	30.789	24,935,695
2026-02-09	30.490	30.490	29.830	30.170	29.974	18,270,293
2026-02-06	30.080	30.500	29.890	30.200	30.004	16,462,566
2026-02-05	30.300	30.670	30.030	30.290	30.093	19,751,523
2026-02-04	29.410	30.500	29.240	30.370	30.173	21,444,951
2026-02-03	29.280	29.700	29.000	29.610	29.418	13,347,679
2026-02-02	29.400	29.890	29.000	29.000	28.812	17,891,525
2026-01-30	30.010	30.910	29.630	29.680	29.487	22,772,809
2026-01-29	29.710	30.330	29.370	30.220	30.024	20,832,641
2026-01-28	30.400	30.580	29.810	29.850	29.656	21,649,648
2026-01-27	30.940	31.130	29.960	30.370	30.173	22,604,721
2026-01-26	31.110	31.330	30.600	30.710	30.511	23,945,443
2026-01-23	31.510	31.830	31.020	31.110	30.908	25,612,461
2026-01-22	31.120	31.760	30.710	31.300	31.097	24,566,066
2026-01-21	30.820	31.530	30.350	30.870	30.670	22,506,795
2026-01-20	31.150	31.390	30.430	30.920	30.719	24,581,016
2026-01-19	31.810	32.000	31.050	31.200	30.997	24,725,328
2026-01-16	32.680	32.810	31.770	31.940	31.733	29,201,023
2026-01-15	32.660	33.690	32.000	32.780	32.567	31,583,518

← NewerPage 3 of 5 · 241 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.