Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	30.490	31.130	30.100	30.560	30.362	21,325,287
2025-10-17	31.010	31.270	29.920	30.030	29.835	25,118,012
2025-10-16	31.060	31.880	30.800	31.080	30.878	24,078,010
2025-10-15	30.290	31.590	29.880	31.350	31.146	30,907,863
2025-10-14	32.000	32.290	29.940	30.050	29.855	40,282,988
2025-10-13	31.120	32.180	31.120	31.760	31.554	30,949,312
2025-10-10	35.000	35.200	32.970	33.080	32.865	36,984,629
2025-10-09	35.630	35.750	34.720	35.300	35.071	32,947,789
2025-09-30	34.780	36.090	34.610	35.750	35.518	41,373,023
2025-09-29	33.480	35.050	32.760	34.840	34.614	41,485,609
2025-09-26	33.600	34.330	33.300	33.570	33.352	31,248,684
2025-09-25	34.200	35.340	34.130	34.600	34.375	36,976,219
2025-09-24	34.000	34.670	33.800	34.270	34.048	30,167,035
2025-09-23	35.000	35.220	33.000	34.070	33.849	50,378,016
2025-09-22	34.800	35.670	34.520	35.250	35.021	35,549,039
2025-09-19	35.710	37.070	34.810	35.010	34.783	52,571,543
2025-09-18	35.490	37.630	34.810	35.700	35.468	79,017,750
2025-09-17	36.150	36.410	34.810	35.490	35.260	51,058,305
2025-09-16	36.000	36.190	34.900	35.700	35.468	56,305,078
2025-09-15	33.850	36.880	33.850	35.900	35.667	89,557,141
2025-09-12	32.800	34.560	31.770	33.750	33.531	78,691,672
2025-09-11	31.000	32.590	29.540	32.470	32.259	86,019,539
2025-09-10	32.020	34.060	32.020	32.900	32.686	68,746,336
2025-09-09	32.410	32.970	31.500	31.790	31.584	52,360,312
2025-09-08	31.490	32.730	31.350	32.600	32.388	66,460,758
2025-09-05	29.780	31.790	29.260	31.300	31.097	61,543,297
2025-09-04	32.000	32.180	29.100	29.650	29.458	60,051,031
2025-09-03	32.000	32.830	31.190	31.860	31.653	61,935,078
2025-09-02	31.260	32.620	30.870	31.630	31.425	72,754,289
2025-09-01	30.270	31.360	29.990	31.340	31.137	66,404,047
2025-08-29	29.440	30.610	29.180	30.260	30.064	50,101,941
2025-08-28	29.450	29.780	28.350	29.440	29.249	53,301,320
2025-08-27	30.780	31.100	29.440	29.460	29.269	46,946,258
2025-08-26	31.500	31.500	30.440	30.520	30.322	52,346,922
2025-08-25	30.550	31.850	30.220	31.820	31.613	67,659,734
2025-08-22	29.900	30.150	29.600	30.100	29.905	35,743,113
2025-08-21	29.890	30.390	29.700	30.010	29.815	33,600,262
2025-08-20	29.650	30.200	29.210	29.890	29.696	43,502,230
2025-08-19	31.000	32.000	29.980	29.990	29.795	63,057,277
2025-08-18	30.130	30.950	30.010	30.940	30.739	54,049,809
2025-08-15	29.990	30.570	29.860	30.230	30.034	44,028,113
2025-08-14	30.740	31.160	29.980	30.170	29.974	60,503,375
2025-08-13	29.010	31.180	28.990	30.840	30.640	90,346,594
2025-08-12	29.030	29.150	28.500	28.960	28.772	37,144,047
2025-08-11	28.400	29.140	28.400	29.010	28.822	44,692,570
2025-08-08	28.800	28.860	28.110	28.400	28.216	38,635,496
2025-08-07	29.230	29.620	28.580	28.900	28.712	40,820,727
2025-08-06	29.950	30.130	29.200	29.440	29.249	40,114,770
2025-08-05	30.130	30.290	29.470	29.810	29.616	38,106,445
2025-08-04	29.700	30.000	28.860	29.810	29.616	52,611,426
2025-08-01	31.100	31.430	29.980	30.100	29.905	61,218,953
2025-07-31	31.810	32.350	30.890	31.100	30.898	73,299,789
2025-07-30	32.420	33.850	31.590	32.180	31.971	95,229,930
2025-07-29	30.880	33.330	30.200	32.840	32.627	107,042,703
2025-07-28	30.560	31.000	30.050	30.840	30.640	67,587,203
2025-07-25	28.000	31.310	27.850	30.000	29.805	94,283,805
2025-07-24	27.150	28.220	27.150	27.950	27.769	59,211,773
2025-07-23	26.270	28.230	26.270	27.190	27.013	89,104,148
2025-07-22	26.100	26.910	25.940	26.020	25.851	39,425,238
2025-07-21	26.220	26.240	25.670	26.080	25.911	27,638,652

← NewerPage 5 of 21 · 1,214 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.