Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	29.360	30.400	28.410	28.430	28.016	60,061,148
2024-10-23	28.750	30.190	28.210	29.710	29.277	64,534,059
2024-10-22	27.980	29.470	27.720	28.910	28.489	62,447,559
2024-10-21	27.720	28.800	27.210	28.300	27.888	68,957,898
2024-10-18	25.470	28.730	25.350	27.550	27.149	75,045,789
2024-10-17	26.080	26.300	25.480	25.510	25.138	42,884,113
2024-10-16	25.600	26.300	25.330	26.080	25.700	66,590,398
2024-10-15	28.480	28.880	27.390	27.410	27.011	42,385,934
2024-10-14	28.050	28.760	27.180	28.550	28.134	48,850,164
2024-10-11	30.330	31.200	27.360	28.050	27.641	65,449,680
2024-10-10	32.380	33.380	31.160	31.200	30.745	51,322,520
2024-10-09	34.360	35.490	31.710	31.780	31.317	82,303,859
2024-10-08	36.420	36.420	33.370	36.420	35.889	110,862,414
2024-09-30	27.500	30.360	26.550	30.350	29.908	84,236,258
2024-09-27	22.700	26.230	22.700	25.300	24.931	65,461,941
2024-09-26	21.300	22.300	20.910	22.290	21.965	35,424,840
2024-09-25	21.500	22.720	21.390	21.780	21.463	41,651,008
2024-09-24	21.320	21.670	20.420	21.540	21.226	34,428,219
2024-09-23	22.620	22.800	21.120	21.350	21.039	34,895,270
2024-09-20	21.040	21.600	20.940	21.550	21.236	19,185,344
2024-09-19	21.080	21.850	20.710	21.210	20.901	21,506,324
2024-09-18	20.700	20.840	20.240	20.690	20.389	14,239,024
2024-09-13	20.670	21.090	20.650	20.790	20.487	13,965,893
2024-09-12	20.620	21.440	20.570	20.710	20.408	18,364,066
2024-09-11	20.170	20.940	19.850	20.770	20.467	20,861,531
2024-09-10	19.910	20.170	19.370	19.990	19.699	19,986,121
2024-09-09	19.250	20.510	19.150	20.160	19.866	24,349,615
2024-09-06	19.810	19.860	19.270	19.370	19.088	8,401,728
2024-09-05	19.730	20.080	19.700	19.800	19.511	10,676,928
2024-09-04	19.510	20.080	19.410	19.720	19.433	12,454,023
2024-09-03	19.500	20.060	19.400	19.560	19.275	11,206,125
2024-09-02	19.970	20.080	19.500	19.500	19.216	12,678,004
2024-08-30	19.840	20.300	19.620	19.990	19.699	17,837,279
2024-08-29	19.630	20.050	19.590	19.840	19.551	15,142,535
2024-08-28	19.380	20.100	19.020	19.680	19.393	22,995,668
2024-08-27	18.880	18.930	18.420	18.660	18.388	9,867,769
2024-08-26	18.880	19.280	18.640	18.960	18.684	10,380,770
2024-08-23	18.880	18.980	18.620	18.740	18.467	7,905,373
2024-08-22	19.680	19.800	18.810	18.880	18.605	18,427,812
2024-08-21	19.860	20.050	19.620	19.680	19.393	8,469,633
2024-08-20	20.510	20.510	19.870	19.950	19.659	11,100,694
2024-08-19	20.660	20.850	20.300	20.510	20.211	10,086,806
2024-08-16	20.490	20.930	20.150	20.750	20.448	11,194,563
2024-08-15	20.350	20.740	20.180	20.530	20.231	11,942,664
2024-08-14	20.820	20.880	20.220	20.390	20.093	10,870,249
2024-08-13	20.690	20.910	20.480	20.910	20.605	8,916,471
2024-08-12	20.910	21.200	20.700	20.770	20.467	10,132,700
2024-08-09	21.480	21.630	20.820	20.910	20.605	13,824,052
2024-08-08	21.590	21.860	21.300	21.350	21.039	13,928,043
2024-08-07	22.100	22.270	21.660	21.700	21.384	13,882,033
2024-08-06	21.990	22.460	21.820	22.280	21.955	16,951,252
2024-08-05	22.370	22.640	21.800	21.930	21.610	17,487,648
2024-08-02	21.980	22.990	21.950	22.150	21.827	25,607,566
2024-08-01	22.070	22.300	21.880	22.060	21.739	12,973,675
2024-07-31	21.180	22.190	21.090	22.120	21.798	24,272,828
2024-07-30	20.810	21.660	20.810	21.280	20.970	21,094,596
2024-07-29	20.600	20.960	20.510	20.700	20.398	10,090,348
2024-07-26	20.840	21.030	20.510	20.700	20.398	14,001,350
2024-07-25	20.600	21.220	20.500	20.840	20.536	16,247,705
2024-07-24	20.890	21.720	20.580	20.650	20.349	20,964,764

← NewerPage 9 of 21 · 1,213 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.