Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	11.100	11.640	11.040	11.140	10.613	11,752,820
2024-05-13	11.760	12.020	10.680	10.960	10.441	23,605,100
2024-05-10	10.400	10.700	10.240	10.660	10.155	8,090,700
2024-05-09	9.870	10.480	9.870	10.300	9.813	8,298,146
2024-05-08	10.160	10.280	9.870	9.870	9.403	3,263,800
2024-05-07	10.520	10.520	10.140	10.220	9.736	3,960,150
2024-05-06	9.980	10.700	9.980	10.420	9.927	7,202,100
2024-05-03	10.840	10.840	9.840	9.950	9.479	1,272,150
2024-05-02	9.630	10.480	9.400	10.480	9.984	1,571,450
2024-04-30	9.990	10.020	9.680	9.710	9.250	3,114,849
2024-04-29	9.580	10.240	9.480	9.990	9.517	5,652,708
2024-04-26	8.710	9.580	8.710	9.480	9.031	7,204,100
2024-04-25	8.790	9.060	8.690	8.800	8.384	2,817,900
2024-04-24	8.840	8.930	8.590	8.850	8.431	2,078,604
2024-04-23	8.820	8.960	8.520	8.820	8.403	3,368,000
2024-04-22	8.390	8.720	8.250	8.640	8.231	3,555,875
2024-04-19	8.850	8.850	8.330	8.390	7.993	7,923,500
2024-04-18	9.100	9.240	8.900	8.900	8.479	2,860,400
2024-04-17	8.950	9.200	8.810	9.040	8.612	2,784,325
2024-04-16	9.260	9.260	8.750	8.830	8.412	4,614,038
2024-04-15	9.260	9.660	9.200	9.260	8.822	2,853,884
2024-04-12	9.610	9.780	9.340	9.400	8.955	2,591,543
2024-04-11	9.550	9.720	9.380	9.610	9.155	3,482,474
2024-04-10	9.760	9.940	9.590	9.720	9.260	3,575,459
2024-04-09	9.200	9.820	9.170	9.750	9.289	4,776,162
2024-04-08	9.070	9.310	9.010	9.110	8.679	5,419,607
2024-04-05	9.580	9.580	8.650	8.860	8.441	1,317,125
2024-04-03	9.240	9.670	9.240	9.580	9.127	4,496,950
2024-04-02	9.710	9.810	9.190	9.350	8.907	4,950,362
2024-03-28	9.400	9.780	9.210	9.580	9.127	5,213,100
2024-03-27	9.350	9.550	9.120	9.270	8.831	3,603,950
2024-03-26	9.750	9.750	9.380	9.380	8.936	3,229,100
2024-03-25	9.860	10.160	9.600	9.680	9.222	4,560,417
2024-03-22	10.100	10.220	9.630	9.660	9.203	4,600,750
2024-03-21	10.280	10.480	10.180	10.220	9.736	2,324,860
2024-03-20	10.020	10.420	10.020	10.260	9.774	2,400,575
2024-03-19	10.660	10.660	10.040	10.120	9.641	6,831,748
2024-03-18	10.980	11.100	10.200	10.720	10.213	10,263,990
2024-03-15	10.760	11.060	10.500	10.780	10.270	5,656,475
2024-03-14	11.660	11.860	10.520	10.700	10.194	11,476,800
2024-03-13	10.860	11.080	10.480	11.020	10.498	4,371,600
2024-03-12	10.300	10.920	10.300	10.800	10.289	5,435,600
2024-03-11	9.780	10.360	9.680	10.280	9.793	5,660,250
2024-03-08	9.550	9.830	9.550	9.690	9.231	6,903,700
2024-03-07	10.360	10.360	9.340	9.380	8.936	18,205,721
2024-03-06	10.720	11.240	10.720	11.160	10.632	5,745,250
2024-03-05	11.500	11.520	10.780	10.800	10.289	5,206,197
2024-03-04	10.580	12.080	10.580	11.460	10.918	15,051,250
2024-03-01	10.560	10.680	10.360	10.460	9.965	4,223,200
2024-02-29	10.340	10.840	10.200	10.520	10.022	4,876,350
2024-02-28	10.700	11.280	10.240	10.340	9.851	9,364,200
2024-02-27	10.380	10.640	10.080	10.540	10.041	5,218,475
2024-02-26	10.480	10.820	10.360	10.380	9.889	5,693,607
2024-02-23	10.400	10.440	10.160	10.340	9.851	3,375,050
2024-02-22	10.200	10.420	10.020	10.400	9.908	4,333,800
2024-02-21	9.950	10.600	9.720	10.200	9.717	9,033,974
2024-02-20	9.560	10.100	9.360	9.890	9.422	6,842,350
2024-02-19	9.820	9.940	9.250	9.420	8.974	7,541,900
2024-02-16	9.020	9.860	8.800	9.830	9.365	1,366,450
2024-02-15	9.110	9.110	8.620	9.020	8.593	1,261,600

← NewerPage 11 of 21 · 1,233 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.