Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	9.870	9.950	9.620	9.660	9.427	2,432,000
2024-08-07	10.020	10.040	9.750	9.870	9.632	2,925,750
2024-08-06	9.800	10.160	9.660	10.040	9.798	7,788,300
2024-08-05	9.740	9.990	9.440	9.610	9.378	4,893,750
2024-08-02	9.340	9.910	9.270	9.690	9.456	6,605,700
2024-08-01	9.620	9.690	9.370	9.480	9.251	2,607,284
2024-07-31	9.280	9.640	8.970	9.620	9.388	5,967,850
2024-07-30	9.000	9.250	8.900	9.050	8.832	4,729,950
2024-07-29	8.860	8.970	8.760	8.850	8.637	1,726,050
2024-07-26	8.960	9.080	8.670	8.860	8.646	2,770,100
2024-07-25	9.000	9.220	8.860	8.900	8.685	3,283,975
2024-07-24	9.110	9.590	8.960	9.060	8.842	4,772,300
2024-07-23	9.160	9.680	9.040	9.160	8.939	8,618,450
2024-07-22	8.980	9.430	8.850	9.270	9.047	9,380,225
2024-07-19	8.980	9.050	8.710	8.710	8.500	2,512,400
2024-07-18	8.770	9.090	8.750	8.980	8.764	2,300,425
2024-07-17	8.630	8.980	8.560	8.900	8.685	3,780,300
2024-07-16	8.570	8.680	8.500	8.580	8.373	1,596,975
2024-07-15	8.950	8.950	8.520	8.570	8.363	2,112,700
2024-07-12	8.930	9.090	8.820	8.940	8.725	3,212,650
2024-07-11	8.280	8.770	8.240	8.750	8.539	4,859,200
2024-07-10	8.320	8.420	8.150	8.180	7.983	1,917,950
2024-07-09	8.250	8.280	7.980	8.260	8.061	4,691,875
2024-07-08	8.570	8.570	8.160	8.250	8.051	2,870,600
2024-07-05	8.260	8.700	8.170	8.560	8.354	3,109,154
2024-07-04	8.510	8.510	8.200	8.260	8.061	1,501,200
2024-07-03	8.270	8.530	8.190	8.360	8.158	1,621,200
2024-07-02	8.470	8.630	8.230	8.250	8.051	3,798,400
2024-06-28	8.590	8.730	8.450	8.450	8.246	2,154,400
2024-06-27	9.020	9.190	8.540	8.590	8.383	3,527,983
2024-06-26	9.000	9.270	8.940	9.240	8.803	3,193,167
2024-06-25	9.190	9.220	8.930	9.060	8.631	2,985,719
2024-06-24	9.300	9.300	8.910	9.120	8.688	3,091,832
2024-06-21	9.250	9.330	9.060	9.210	8.774	3,118,433
2024-06-20	9.450	9.550	9.130	9.170	8.736	2,408,575
2024-06-19	9.230	9.430	9.210	9.370	8.927	1,822,025
2024-06-18	9.560	9.560	9.050	9.210	8.774	3,473,922
2024-06-17	9.440	9.620	9.340	9.500	9.050	1,672,000
2024-06-14	10.140	10.140	9.380	9.450	9.003	4,660,392
2024-06-13	10.120	10.160	9.810	9.950	9.479	4,061,600
2024-06-12	9.610	10.300	9.270	9.980	9.508	13,396,300
2024-06-11	9.400	9.480	9.210	9.410	8.965	2,252,500
2024-06-07	9.840	9.840	9.440	9.450	9.003	2,473,100
2024-06-06	9.830	9.960	9.560	9.660	9.203	2,938,900
2024-06-05	9.630	9.920	9.570	9.690	9.231	2,504,907
2024-06-04	9.250	9.700	9.250	9.630	9.174	4,598,400
2024-06-03	9.750	9.760	9.000	9.250	8.812	9,779,473
2024-05-31	9.830	10.100	9.800	9.830	9.365	6,235,773
2024-05-30	9.670	9.910	9.500	9.590	9.136	3,988,703
2024-05-29	10.020	10.020	9.680	9.820	9.355	2,615,884
2024-05-28	10.060	10.300	9.820	9.990	9.517	2,346,500
2024-05-27	10.440	10.440	9.730	10.060	9.584	4,732,125
2024-05-24	10.420	10.600	10.120	10.240	9.755	3,967,425
2024-05-23	11.000	11.000	10.440	10.520	10.022	4,148,325
2024-05-22	10.940	11.220	10.680	11.020	10.498	4,441,825
2024-05-21	11.500	11.500	10.800	10.920	10.403	5,837,600
2024-05-20	11.380	11.780	11.300	11.500	10.956	6,158,000
2024-05-17	11.220	11.440	11.020	11.280	10.746	5,976,700
2024-05-16	11.100	11.520	10.720	11.160	10.632	8,014,836
2024-05-14	11.100	11.640	11.040	11.140	10.613	11,752,820

← NewerPage 10 of 21 · 1,232 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.