Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	22.220	22.570	22.180	22.550	22.221	14,302,725
2025-04-18	22.030	22.460	22.030	22.400	22.074	13,232,579
2025-04-17	22.050	22.360	22.020	22.060	21.739	12,660,169
2025-04-16	22.360	22.390	21.780	22.210	21.886	16,206,711
2025-04-15	22.850	22.920	22.290	22.480	22.152	17,873,586
2025-04-14	23.250	23.420	22.820	22.910	22.576	21,320,377
2025-04-11	21.990	23.180	21.900	22.810	22.478	26,960,770
2025-04-10	23.380	23.450	22.500	22.590	22.261	32,838,562
2025-04-09	21.400	22.360	20.470	22.270	21.945	38,523,309
2025-04-08	22.990	23.360	22.060	22.670	22.340	37,676,559
2025-04-07	24.960	25.370	21.650	22.400	22.074	58,176,625
2025-04-03	27.550	28.360	26.980	27.050	26.656	33,670,129
2025-04-02	28.380	28.520	27.500	27.590	27.188	35,395,969
2025-04-01	26.990	29.160	26.990	28.560	28.144	53,107,449
2025-03-31	27.080	27.460	26.650	26.920	26.528	17,107,699
2025-03-28	27.500	28.180	27.160	27.160	26.764	26,125,756
2025-03-27	26.600	27.680	26.540	27.680	27.277	26,701,412
2025-03-26	26.880	27.160	26.530	26.610	26.222	14,603,744
2025-03-25	27.140	27.250	26.790	26.880	26.488	12,077,089
2025-03-24	27.220	27.410	26.690	27.170	26.774	12,683,289
2025-03-21	27.680	28.180	27.090	27.300	26.902	20,904,754
2025-03-20	28.190	28.380	27.620	27.800	27.395	18,697,924
2025-03-19	28.350	28.710	28.050	28.130	27.720	22,402,766
2025-03-18	28.490	29.470	28.190	28.510	28.095	53,534,895
2025-03-17	27.800	27.870	27.400	27.630	27.227	15,509,431
2025-03-14	26.400	27.750	26.190	27.720	27.316	34,791,984
2025-03-13	26.810	26.950	26.130	26.320	25.936	16,663,469
2025-03-12	27.150	27.640	26.810	26.810	26.419	17,468,195
2025-03-11	26.810	27.290	26.770	27.150	26.754	16,389,150
2025-03-10	27.900	28.340	27.050	27.320	26.922	21,107,777
2025-03-07	27.540	27.930	27.200	27.540	27.139	21,403,107
2025-03-06	26.940	27.880	26.940	27.580	27.178	26,388,156
2025-03-05	27.100	27.110	26.490	26.730	26.340	16,858,344
2025-03-04	26.580	27.220	26.580	27.080	26.685	15,257,075
2025-03-03	26.540	27.650	26.250	26.840	26.449	27,608,688
2025-02-28	27.880	28.090	26.200	26.440	26.055	32,329,729
2025-02-27	28.030	28.660	27.590	28.100	27.691	29,760,879
2025-02-26	27.910	28.350	27.600	28.260	27.848	28,179,793
2025-02-25	27.890	28.170	27.450	27.660	27.257	28,314,760
2025-02-24	29.290	29.290	28.160	28.410	27.996	38,445,945
2025-02-21	28.700	29.540	28.390	29.330	28.903	55,700,992
2025-02-20	27.020	29.180	27.020	28.510	28.095	55,314,453
2025-02-19	26.600	27.460	26.100	26.880	26.488	29,757,207
2025-02-18	27.440	27.550	26.590	26.730	26.340	27,364,572
2025-02-17	27.680	28.460	27.250	27.670	27.267	49,268,367
2025-02-14	25.660	27.280	25.640	26.750	26.360	39,399,977
2025-02-13	25.990	26.130	25.570	25.620	25.247	15,105,324
2025-02-12	25.810	26.060	25.620	26.030	25.651	14,213,035
2025-02-11	26.710	26.720	25.810	25.880	25.503	22,168,584
2025-02-10	26.260	26.890	26.080	26.770	26.380	23,193,805
2025-02-07	25.920	26.650	25.880	26.260	25.877	22,157,574
2025-02-06	25.200	26.130	24.940	25.990	25.611	17,561,885
2025-02-05	25.080	25.390	24.850	25.210	24.843	11,089,325
2025-01-27	25.280	25.650	24.850	24.850	24.488	12,388,779
2025-01-24	25.100	25.660	24.840	25.410	25.040	15,849,945
2025-01-23	25.510	25.700	25.100	25.100	24.734	11,837,342
2025-01-22	25.020	25.240	24.840	25.190	24.823	10,324,784
2025-01-21	25.530	25.710	24.940	25.220	24.852	11,785,574
2025-01-20	25.250	26.000	25.150	25.510	25.138	17,673,732
2025-01-17	24.650	25.320	24.620	25.060	24.695	12,287,291

← NewerPage 7 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.