Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	32.800	34.550	32.380	32.910	32.696	52,101,406
2026-01-13	32.180	34.300	32.140	32.830	32.617	55,076,426
2026-01-12	31.670	32.130	31.210	31.550	31.345	23,001,320
2026-01-09	31.180	31.780	30.940	31.590	31.385	24,736,377
2026-01-08	31.060	31.450	30.850	31.180	30.978	21,185,494
2026-01-07	30.510	31.500	30.440	30.980	30.779	27,890,301
2026-01-06	30.310	30.660	29.800	30.510	30.312	26,211,172
2026-01-05	28.520	30.170	28.450	30.100	29.905	38,390,984
2025-12-31	28.640	28.990	28.280	28.430	28.245	16,969,318
2025-12-30	29.000	29.160	28.450	28.790	28.603	22,666,500
2025-12-29	29.380	29.640	29.000	29.170	28.981	18,229,945
2025-12-26	29.490	29.660	29.180	29.460	29.269	13,747,660
2025-12-25	28.910	29.630	28.910	29.550	29.358	18,492,934
2025-12-24	28.710	29.210	28.650	28.910	28.722	13,493,280
2025-12-23	29.020	29.130	28.620	28.810	28.623	13,651,883
2025-12-22	29.140	29.400	28.880	29.010	28.822	20,361,473
2025-12-19	29.200	29.940	28.950	29.440	29.249	19,904,543
2025-12-18	29.100	29.500	28.820	29.000	28.812	12,968,085
2025-12-17	28.380	29.400	28.310	29.190	29.001	16,014,621
2025-12-16	28.800	29.240	28.340	28.360	28.176	15,152,456
2025-12-15	29.690	29.910	28.830	28.850	28.663	21,049,164
2025-12-12	29.030	30.120	28.870	29.910	29.716	34,843,000
2025-12-11	29.340	29.730	29.050	29.050	28.861	15,089,088
2025-12-10	28.990	29.420	28.440	29.370	29.179	15,110,500
2025-12-09	29.240	29.900	29.020	29.100	28.911	19,176,725
2025-12-08	29.260	29.540	29.030	29.130	28.941	13,887,187
2025-12-05	28.940	29.210	28.670	29.210	29.020	10,689,834
2025-12-04	28.840	29.100	28.570	29.030	28.842	14,241,885
2025-12-03	29.000	29.190	28.740	28.840	28.653	8,611,705
2025-12-02	29.680	29.680	28.850	29.000	28.812	11,303,575
2025-12-01	29.500	30.000	29.220	29.660	29.467	18,992,646
2025-11-28	28.990	29.190	28.740	28.950	28.762	9,247,138
2025-11-27	28.770	29.270	28.640	28.870	28.683	11,988,261
2025-11-26	29.040	29.600	28.830	28.890	28.702	15,059,994
2025-11-25	29.070	29.420	28.880	29.070	28.881	12,850,874
2025-11-24	28.640	29.150	28.280	29.000	28.812	15,701,222
2025-11-21	29.000	29.300	28.110	28.390	28.206	14,923,577
2025-11-20	29.380	29.570	29.000	29.130	28.941	10,701,956
2025-11-19	29.630	29.670	29.100	29.160	28.971	11,780,882
2025-11-18	29.760	30.050	29.360	29.520	29.328	13,389,547
2025-11-17	30.500	30.500	29.330	29.800	29.607	31,938,980
2025-11-14	31.310	32.100	31.300	31.480	31.276	18,532,107
2025-11-13	31.150	31.760	30.930	31.590	31.385	21,630,447
2025-11-12	31.160	31.520	30.850	30.890	30.689	15,368,378
2025-11-11	31.900	31.950	30.870	31.030	30.829	17,641,961
2025-11-10	31.550	31.990	31.180	31.840	31.633	17,041,572
2025-11-07	32.250	32.260	31.510	31.670	31.464	16,583,154
2025-11-06	32.000	32.650	31.880	32.250	32.041	17,146,000
2025-11-05	31.700	32.380	31.600	32.070	31.862	18,077,152
2025-11-04	33.110	33.600	31.920	32.240	32.031	23,992,695
2025-11-03	33.700	34.120	33.160	33.450	33.233	25,711,721
2025-10-31	33.220	33.840	32.590	33.510	33.292	34,073,305
2025-10-30	34.050	34.340	33.130	33.140	32.925	35,978,465
2025-10-29	32.470	34.090	32.210	34.050	33.829	42,577,055
2025-10-28	32.270	32.630	31.680	31.970	31.762	17,978,736
2025-10-27	33.200	33.890	32.220	32.270	32.061	26,904,936
2025-10-24	31.660	33.150	31.450	32.340	32.130	30,856,914
2025-10-23	31.000	31.630	30.780	31.440	31.236	19,266,176
2025-10-22	30.870	31.800	30.690	30.960	30.759	21,285,268
2025-10-21	30.700	31.070	30.430	30.870	30.670	18,289,455

← NewerPage 4 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.