Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.000	40.830	35.530	36.390	36.390	59,314,516
2026-10-15	39.180	40.350	38.760	39.050	39.050	28,624,008
2026-10-14	40.880	41.120	39.870	40.000	40.000	24,979,537
2026-10-13	40.820	41.700	38.710	40.600	40.600	50,963,680
2026-10-12	43.280	44.220	41.800	41.800	41.800	34,262,262
2026-10-09	43.070	43.530	40.610	43.110	43.110	54,747,734
2026-10-08	46.550	46.880	43.510	43.750	43.750	49,961,207
2026-09-30	43.170	45.920	42.500	44.970	44.970	62,591,633
2026-09-29	42.850	44.950	42.270	42.980	42.980	37,553,148
2026-09-28	44.000	44.340	42.950	43.130	43.130	33,458,555
2026-09-24	44.520	45.270	43.500	43.500	43.500	38,742,379
2026-09-23	44.460	46.340	44.120	45.020	45.020	54,582,609
2026-09-22	44.800	45.990	44.000	44.460	44.460	53,913,703
2026-09-21	44.520	46.350	43.740	45.130	45.130	72,297,633
2026-09-18	43.670	44.660	42.930	43.300	43.300	53,436,305
2026-09-17	42.990	44.280	42.660	43.750	43.750	55,823,262
2026-09-16	42.360	43.950	42.000	43.150	43.150	50,988,656
2026-09-15	42.510	42.880	42.060	42.360	42.360	37,056,332
2026-09-14	40.250	43.020	39.720	42.650	42.650	59,456,289
2026-09-11	41.420	41.440	39.660	40.280	40.280	41,465,793
2026-09-10	41.680	41.980	40.530	41.550	41.550	38,097,352
2026-09-09	42.200	42.500	41.510	41.690	41.690	48,963,855
2026-09-08	41.280	42.840	41.050	42.760	42.760	58,316,391
2026-09-07	41.200	41.860	40.950	41.260	41.260	31,928,561
2026-09-04	42.760	43.000	41.000	41.190	41.190	50,254,680
2026-09-03	42.000	43.330	41.710	43.000	43.000	44,205,953
2026-09-02	42.600	42.990	41.590	42.050	42.050	38,021,383
2026-09-01	43.320	43.530	42.000	42.600	42.600	36,491,707
2026-08-31	42.790	43.700	42.280	43.300	43.300	42,761,023
2026-08-28	44.520	45.240	43.100	43.780	43.780	43,983,016
2026-08-27	44.600	45.140	43.180	45.100	45.100	63,199,930
2026-08-26	46.470	46.870	43.660	44.180	44.180	57,725,520
2026-08-25	44.330	46.960	43.750	46.420	46.420	75,261,680
2026-08-24	47.930	48.870	44.220	44.860	44.860	73,392,531
2026-08-21	48.930	49.800	47.190	47.980	47.980	92,851,258
2026-08-20	52.000	53.570	49.100	50.900	50.900	103,423,367
2026-08-19	51.000	51.500	48.300	48.450	48.450	86,407,773
2026-08-18	50.020	51.960	49.300	51.150	51.150	67,151,422
2026-08-17	48.780	50.500	47.230	50.110	50.110	72,936,211
2026-08-14	49.200	50.000	48.200	49.120	49.120	78,093,234
2026-08-13	47.810	51.300	47.150	49.800	49.800	103,197,891
2026-08-12	47.550	48.990	46.640	47.900	47.900	74,330,094
2026-08-11	47.440	50.230	46.000	47.590	47.590	117,850,695
2026-08-10	45.680	49.190	45.680	47.030	47.030	134,118,656
2026-08-07	40.220	45.300	39.600	45.280	45.280	105,485,742
2026-08-06	40.300	40.500	38.600	39.600	39.600	55,987,000
2026-08-05	39.500	41.660	39.400	39.960	39.960	68,693,664
2026-08-04	37.570	40.430	37.570	39.920	39.920	105,934,961
2026-08-03	37.000	37.680	35.970	36.070	36.070	40,754,406
2026-07-31	35.020	37.760	34.830	36.800	36.800	46,276,797
2026-07-30	37.140	37.650	35.310	36.010	36.010	58,969,172
2026-07-29	38.190	39.390	37.000	37.220	37.220	60,629,801
2026-07-28	38.110	38.770	37.460	37.720	37.720	63,244,871
2026-07-27	38.410	40.960	38.060	38.770	38.770	73,273,523
2026-07-24	38.650	40.280	38.180	38.530	38.530	76,580,656
2026-07-23	39.270	40.050	38.070	39.000	39.000	82,524,156
2026-07-22	38.400	41.040	37.650	39.760	39.760	113,613,086
2026-07-21	36.560	39.450	36.440	39.360	39.360	104,760,633
2026-07-20	34.980	38.100	34.500	37.280	37.280	120,805,727
2026-07-17	38.480	38.490	35.470	35.480	35.480	136,362,734

Page 1 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.