Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	21.200	21.550	20.300	20.700	19.720	2,821,230
2023-11-13	21.400	21.900	20.100	21.000	20.006	4,401,450
2023-11-10	20.800	21.600	20.750	20.950	19.958	5,149,950
2023-11-09	22.250	22.650	21.200	21.250	20.244	4,302,225
2023-11-08	22.000	23.400	21.850	22.200	21.149	7,322,550
2023-11-07	21.800	22.300	21.350	21.900	20.863	7,410,225
2023-11-06	20.500	22.400	20.500	21.850	20.816	13,675,670
2023-11-03	18.520	19.660	18.520	19.600	18.672	6,881,675
2023-11-02	18.680	18.960	18.060	18.320	17.453	3,925,075
2023-11-01	18.660	19.180	18.060	18.420	17.548	3,967,600
2023-10-31	19.360	19.640	18.560	18.660	17.777	7,428,750
2023-10-30	17.260	19.700	17.100	19.340	18.425	15,116,470
2023-10-27	16.060	17.800	16.060	17.400	16.576	5,979,778
2023-10-26	16.420	16.580	15.660	16.080	15.319	7,113,649
2023-10-25	17.940	18.120	16.420	16.480	15.700	4,548,200
2023-10-24	17.420	17.620	17.060	17.420	16.595	2,372,304
2023-10-20	17.740	17.740	17.140	17.400	16.576	2,104,050
2023-10-19	18.160	18.460	17.680	17.820	16.977	3,272,750
2023-10-18	19.300	19.300	18.220	18.280	17.415	3,928,830
2023-10-17	19.500	19.880	19.000	19.500	18.577	2,511,827
2023-10-16	20.100	20.950	18.960	19.280	18.367	4,276,226
2023-10-13	19.880	20.550	19.700	20.150	19.196	3,079,200
2023-10-12	19.720	20.600	19.480	20.400	19.434	4,604,225
2023-10-11	18.260	19.860	18.080	19.640	18.710	5,554,225
2023-10-10	18.400	18.620	17.740	17.760	16.919	2,013,800
2023-10-09	18.000	18.500	17.960	18.220	17.358	1,387,200
2023-10-06	17.280	17.980	17.280	17.740	16.900	518,300
2023-10-05	17.300	17.380	17.000	17.240	16.424	558,559
2023-10-04	18.440	18.440	17.200	17.300	16.481	427,775
2023-10-03	17.680	18.180	17.620	18.120	17.262	571,149
2023-09-29	19.280	19.380	18.460	18.640	17.758	655,512
2023-09-28	18.400	19.720	18.380	19.260	18.348	7,313,927
2023-09-27	17.460	18.500	17.380	18.300	17.434	3,773,172
2023-09-26	17.540	17.540	17.160	17.280	16.462	1,519,700
2023-09-25	16.820	17.600	16.820	17.540	16.710	2,243,659
2023-09-22	16.440	17.120	16.120	17.060	16.253	1,581,175
2023-09-21	17.040	17.040	16.420	16.440	15.662	1,651,275
2023-09-20	17.360	17.360	16.820	17.020	16.214	1,581,200
2023-09-19	17.580	17.600	17.020	17.140	16.329	1,085,350
2023-09-18	17.340	17.740	17.200	17.440	16.615	1,637,325
2023-09-15	16.700	17.860	16.580	17.480	16.653	2,785,824
2023-09-14	16.660	16.980	16.500	16.780	15.986	1,285,700
2023-09-13	17.120	17.200	16.500	16.660	15.871	2,481,050
2023-09-12	17.000	17.340	16.860	17.060	16.253	1,359,085
2023-09-11	16.460	17.360	16.220	17.200	16.386	3,809,250
2023-09-07	17.220	17.220	16.360	16.500	15.719	4,000,088
2023-09-06	18.200	18.200	16.900	17.080	16.272	4,433,252
2023-09-05	18.660	18.660	18.060	18.080	17.224	2,025,675
2023-09-04	18.460	18.860	17.880	18.660	17.777	7,619,386
2023-08-31	18.800	18.980	18.140	18.300	17.434	32,367,961
2023-08-30	19.380	19.380	18.640	18.800	17.910	5,181,530
2023-08-29	18.280	19.300	18.100	19.120	18.215	4,879,821
2023-08-28	19.340	19.700	18.200	18.260	17.396	3,127,950
2023-08-25	18.160	18.500	17.780	18.240	17.377	2,760,415
2023-08-24	17.420	18.520	17.400	18.160	17.300	6,733,355
2023-08-23	17.380	17.760	17.040	17.200	16.386	1,546,100
2023-08-22	17.420	17.840	16.800	17.380	16.557	1,962,400
2023-08-21	17.060	17.500	16.760	17.240	16.424	1,911,458
2023-08-18	17.820	17.960	17.000	17.060	16.253	2,562,683
2023-08-17	17.640	17.900	17.320	17.720	16.881	2,855,329

← NewerPage 13 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.