Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	25.180	25.490	24.700	24.850	24.488	12,497,129
2025-01-15	25.180	25.300	24.700	25.000	24.636	13,762,434
2025-01-14	24.500	25.350	24.460	25.350	24.981	16,897,521
2025-01-13	23.910	24.560	23.900	24.410	24.054	9,834,964
2025-01-10	24.550	24.970	24.170	24.170	23.818	12,338,888
2025-01-09	24.550	25.110	24.440	24.600	24.242	11,614,243
2025-01-08	24.570	24.770	23.850	24.590	24.232	15,161,584
2025-01-07	24.690	24.770	24.250	24.760	24.399	13,391,933
2025-01-06	24.520	25.100	24.420	24.660	24.301	14,371,813
2025-01-03	25.170	25.400	24.350	24.380	24.025	15,487,896
2025-01-02	25.830	25.940	24.910	25.170	24.803	18,973,416
2024-12-31	26.540	26.560	25.700	25.700	25.325	17,564,369
2024-12-30	26.000	26.740	25.830	26.480	26.094	19,861,256
2024-12-27	26.500	26.660	25.860	26.030	25.651	31,825,504
2024-12-26	26.810	27.270	26.810	27.230	26.833	11,151,425
2024-12-25	27.850	28.140	26.950	27.090	26.695	14,771,927
2024-12-24	27.350	27.770	27.270	27.550	27.149	13,272,362
2024-12-23	27.850	28.000	27.320	27.370	26.971	15,454,770
2024-12-20	27.570	28.260	27.520	27.910	27.503	14,514,793
2024-12-19	27.500	27.920	27.320	27.670	27.267	15,063,204
2024-12-18	27.900	28.280	27.760	27.980	27.572	12,018,156
2024-12-17	28.150	28.320	27.580	27.790	27.385	15,050,145
2024-12-16	28.280	28.670	27.860	28.070	27.661	20,366,301
2024-12-13	29.060	29.160	28.500	28.540	28.124	30,745,973
2024-12-12	29.350	29.430	28.840	29.380	28.952	22,813,453
2024-12-11	28.830	29.770	28.830	29.490	29.060	23,025,979
2024-12-10	30.500	30.530	28.950	29.100	28.676	48,405,336
2024-12-09	30.980	31.170	29.560	29.600	29.169	58,304,922
2024-12-06	27.330	29.760	27.200	29.550	29.119	56,302,219
2024-12-05	27.330	27.670	27.060	27.340	26.942	13,816,345
2024-12-04	27.890	27.890	27.320	27.410	27.011	18,096,824
2024-12-03	27.930	28.370	27.660	28.030	27.622	22,945,391
2024-12-02	27.580	28.160	27.310	28.020	27.612	26,987,840
2024-11-29	27.090	28.050	26.850	27.510	27.109	26,685,805
2024-11-28	27.500	27.650	26.960	26.990	26.597	20,096,600
2024-11-27	26.530	27.540	26.490	27.520	27.119	23,966,760
2024-11-26	26.580	27.360	26.530	26.680	26.291	18,913,363
2024-11-25	26.750	27.150	26.020	26.950	26.557	21,831,877
2024-11-22	28.280	28.320	26.660	26.720	26.331	28,968,936
2024-11-21	28.560	28.780	28.050	28.380	27.966	22,364,457
2024-11-20	28.000	29.200	27.960	28.640	28.223	30,983,688
2024-11-19	27.710	28.220	27.390	28.110	27.700	23,046,164
2024-11-18	28.300	28.580	27.310	27.480	27.080	32,676,893
2024-11-15	29.440	29.860	28.400	28.410	27.996	31,326,953
2024-11-14	30.380	30.730	29.380	29.440	29.011	32,656,668
2024-11-13	31.040	31.380	29.970	30.580	30.134	42,698,891
2024-11-12	31.400	33.070	31.070	31.410	30.952	69,725,344
2024-11-11	30.100	31.650	29.950	31.550	31.090	54,099,297
2024-11-08	31.480	31.760	30.470	30.550	30.105	50,614,039
2024-11-07	29.480	31.000	29.210	30.930	30.479	53,595,656
2024-11-06	30.380	31.640	29.990	30.240	29.799	63,902,887
2024-11-05	29.680	30.780	29.020	30.610	30.164	55,363,023
2024-11-04	29.030	30.280	28.910	29.610	29.179	33,641,824
2024-11-01	28.900	29.800	28.230	28.790	28.370	41,080,988
2024-10-31	29.350	29.860	28.780	29.170	28.745	46,953,719
2024-10-30	29.850	30.900	29.320	29.560	29.129	45,254,199
2024-10-29	32.000	32.540	29.890	30.010	29.573	61,220,340
2024-10-28	30.500	32.000	29.880	31.720	31.258	68,081,828
2024-10-25	28.280	30.720	28.230	30.490	30.046	77,934,453
2024-10-24	29.360	30.400	28.410	28.430	28.016	60,061,148

← NewerPage 8 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.