Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	9.480	9.900	8.950	9.190	8.755	1,110,550
2024-02-08	9.790	9.940	9.460	9.730	9.269	5,986,652
2024-02-07	9.960	10.480	9.660	9.770	9.308	10,697,200
2024-02-06	9.150	9.850	9.060	9.780	9.317	11,900,500
2024-02-05	9.140	9.490	8.980	9.150	8.717	12,167,000
2024-02-02	10.340	10.520	8.860	9.140	8.707	20,471,801
2024-02-01	10.220	10.640	10.020	10.220	9.736	10,606,720
2024-01-31	10.820	10.820	9.990	10.120	9.641	7,712,996
2024-01-30	10.540	11.020	10.240	10.700	10.194	8,092,825
2024-01-29	10.820	11.300	10.440	10.540	10.041	13,954,570
2024-01-26	12.420	12.760	10.080	10.500	10.003	25,351,449
2024-01-25	12.200	12.420	11.860	12.360	11.775	3,523,849
2024-01-24	12.040	12.240	11.560	12.160	11.584	3,462,200
2024-01-23	11.600	12.180	11.500	11.800	11.242	4,120,575
2024-01-22	12.120	12.120	11.360	11.560	11.013	4,369,000
2024-01-19	12.760	12.900	11.960	12.120	11.546	9,076,500
2024-01-18	12.880	13.080	12.520	12.760	12.156	7,410,679
2024-01-17	13.940	13.940	12.660	12.860	12.251	9,466,041
2024-01-16	14.260	14.400	13.740	13.940	13.280	4,606,000
2024-01-15	14.440	14.780	14.080	14.300	13.623	3,578,925
2024-01-12	14.860	15.000	14.360	14.440	13.757	3,632,425
2024-01-11	14.880	15.580	14.500	14.860	14.157	8,044,650
2024-01-10	14.000	14.360	13.740	14.120	13.452	2,476,561
2024-01-09	14.300	14.500	13.900	13.960	13.299	2,376,850
2024-01-08	14.620	14.900	13.960	14.160	13.490	5,112,393
2024-01-05	15.120	15.260	14.500	14.600	13.909	3,876,275
2024-01-04	15.260	15.260	14.860	15.120	14.404	1,862,350
2024-01-03	15.400	15.560	15.120	15.300	14.576	2,219,550
2024-01-02	16.100	16.100	15.200	15.400	14.671	2,434,683
2023-12-29	15.740	16.240	15.720	15.820	15.071	3,045,808
2023-12-28	15.340	15.980	15.120	15.760	15.014	3,973,850
2023-12-27	14.800	15.180	14.580	15.100	14.385	2,970,457
2023-12-22	15.220	15.420	14.820	14.960	14.252	3,694,975
2023-12-21	14.700	15.480	14.620	15.160	14.442	2,547,678
2023-12-20	14.980	15.200	14.820	14.900	14.195	2,393,896
2023-12-19	15.420	15.420	14.760	14.980	14.271	2,734,675
2023-12-18	15.620	15.840	15.160	15.300	14.576	2,955,250
2023-12-15	15.480	16.000	15.420	15.760	15.014	4,720,582
2023-12-14	14.980	15.700	14.960	15.260	14.538	6,350,825
2023-12-13	14.960	15.140	14.520	14.600	13.909	5,509,825
2023-12-12	15.040	15.180	14.640	14.960	14.252	5,878,401
2023-12-11	15.440	15.440	14.700	15.020	14.309	7,087,850
2023-12-08	15.900	15.900	15.300	15.440	14.709	4,545,591
2023-12-07	15.940	16.080	15.200	15.560	14.824	5,097,738
2023-12-06	15.920	16.460	15.800	15.940	15.186	4,691,100
2023-12-05	15.740	16.540	15.580	15.920	15.166	9,592,555
2023-12-04	18.360	18.420	15.700	15.820	15.071	20,497,721
2023-12-01	19.180	19.220	18.460	18.500	17.624	2,295,550
2023-11-30	18.920	19.160	18.600	18.900	18.005	3,858,519
2023-11-29	19.540	19.700	18.760	18.800	17.910	4,681,500
2023-11-28	19.360	19.780	18.900	19.500	18.577	3,710,575
2023-11-27	19.360	19.680	18.860	19.240	18.329	3,798,500
2023-11-24	20.350	20.350	19.300	19.380	18.463	3,521,000
2023-11-23	19.660	20.450	19.660	20.350	19.387	3,251,616
2023-11-22	20.700	20.700	19.680	19.900	18.958	5,685,100
2023-11-21	21.500	21.650	20.700	20.950	19.958	3,087,239
2023-11-20	21.500	21.550	20.500	21.200	20.197	3,006,000
2023-11-17	20.350	21.200	20.350	21.200	20.197	2,551,000
2023-11-16	22.000	22.000	20.300	20.750	19.768	3,556,868
2023-11-15	22.000	22.250	21.000	21.650	20.625	5,058,980

← NewerPage 12 of 21 · 1,229 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.