Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.760	27.720	26.060	27.120	27.120	5,750,525
2026-10-16	27.500	28.280	24.640	26.400	26.400	10,399,297
2026-10-15	27.100	28.260	26.400	27.000	27.000	7,489,803
2026-10-14	29.400	29.400	27.540	27.860	27.860	8,470,929
2026-10-13	30.020	30.640	27.880	28.520	28.520	10,573,352
2026-10-12	30.300	31.200	29.820	30.540	30.540	6,675,506
2026-10-09	31.300	31.400	29.000	30.600	30.600	7,482,568
2026-10-08	32.600	33.060	31.040	31.260	31.260	7,789,817
2026-10-07	32.800	32.800	31.480	32.160	32.160	2,423,200
2026-10-06	31.960	32.960	31.700	32.940	32.940	4,530,775
2026-10-05	31.160	31.620	30.700	31.620	31.620	985,300
2026-10-02	31.820	31.820	29.740	30.800	30.800	1,614,600
2026-09-30	29.720	31.860	29.720	31.820	31.820	8,332,300
2026-09-29	30.540	31.260	29.340	30.060	30.060	3,899,550
2026-09-28	30.380	30.960	29.600	30.060	30.060	3,947,945
2026-09-25	30.220	30.780	30.100	30.380	30.380	841,500
2026-09-24	30.400	31.280	29.880	30.340	30.340	4,257,016
2026-09-23	30.340	31.680	30.140	30.600	30.600	5,355,081
2026-09-22	30.840	31.460	30.000	30.260	30.260	6,214,225
2026-09-21	29.700	30.840	29.660	30.480	30.480	10,814,210
2026-09-18	29.700	30.680	29.300	29.520	29.520	7,019,382
2026-09-17	28.900	29.880	28.720	29.380	29.380	4,945,400
2026-09-16	28.660	30.040	28.660	29.100	29.100	5,140,198
2026-09-15	29.360	29.840	28.560	28.840	28.840	5,229,800
2026-09-14	27.060	29.720	27.060	29.420	29.420	9,278,907
2026-09-11	27.580	28.280	27.020	27.540	27.540	8,844,995
2026-09-10	28.560	29.080	27.880	28.280	28.280	2,806,152
2026-09-09	29.300	29.300	28.500	28.740	28.740	2,811,755
2026-09-08	28.100	29.520	28.000	29.060	29.060	6,814,750
2026-09-07	29.000	29.360	28.160	28.200	28.200	3,869,100
2026-09-04	29.760	30.040	28.860	29.000	29.000	5,429,691
2026-09-03	28.640	30.000	28.620	29.600	29.600	10,382,439
2026-09-02	28.140	28.860	27.540	28.540	28.540	8,115,450
2026-09-01	27.940	28.500	27.320	28.020	28.020	8,108,072
2026-08-31	28.700	29.480	27.840	27.980	27.980	8,498,682
2026-08-28	30.180	30.580	29.040	29.440	29.440	6,092,740
2026-08-27	30.900	30.900	28.960	30.180	30.180	25,642,748
2026-08-26	32.600	33.120	30.780	30.900	30.900	10,573,949
2026-08-25	30.920	32.520	30.240	32.460	32.460	10,612,112
2026-08-24	33.200	33.780	30.840	30.960	30.960	11,611,157
2026-08-21	33.680	34.240	32.800	33.200	33.200	9,439,242
2026-08-20	33.020	34.860	32.640	33.860	33.860	17,896,301
2026-08-19	31.940	32.720	31.400	31.440	31.440	8,709,253
2026-08-18	30.240	32.360	30.240	32.300	32.300	13,590,495
2026-08-17	29.860	31.260	28.820	30.480	30.480	7,077,793
2026-08-14	30.500	30.500	29.140	29.720	29.720	5,300,303
2026-08-13	29.300	30.840	28.660	30.400	30.400	15,158,924
2026-08-12	29.320	29.740	28.600	29.000	29.000	7,410,460
2026-08-11	27.460	30.680	27.180	29.220	29.220	24,386,650
2026-08-10	28.460	28.800	26.900	27.460	27.460	20,060,830
2026-08-07	24.540	27.500	24.540	27.480	27.480	18,621,572
2026-08-06	24.680	25.140	24.360	24.520	24.520	3,969,074
2026-08-05	24.500	25.100	24.040	24.500	24.500	5,086,650
2026-08-04	23.200	24.880	23.200	24.400	24.400	14,137,950
2026-08-03	22.900	23.300	22.480	22.700	22.700	1,878,804
2026-07-31	22.200	23.320	22.060	22.900	22.900	3,154,492
2026-07-30	23.160	23.160	21.920	22.580	22.580	6,741,800
2026-07-29	23.740	24.320	23.000	23.240	23.240	4,302,800
2026-07-28	23.700	23.900	23.040	23.380	23.380	2,436,400
2026-07-27	23.760	24.720	23.300	23.760	23.760	3,750,165

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2299 HKD
2025-07-04	0.2188 HKD
2024-06-27	0.2199 HKD
2023-07-18	0.4929 HKD
2022-06-06	0.7924 HKD
2021-06-01	0.3626 HKD
2020-06-01	0.1630 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.