Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	17.860	18.340	17.680	17.780	16.938	4,188,175
2023-08-15	18.580	18.700	17.840	18.280	17.415	3,420,850
2023-08-14	19.260	19.260	18.260	18.700	17.815	5,143,574
2023-08-11	20.500	20.900	19.220	19.260	18.348	4,734,100
2023-08-10	19.980	20.650	19.500	20.400	19.434	4,838,073
2023-08-09	18.640	20.350	18.540	19.980	19.034	6,412,051
2023-08-08	19.180	19.280	18.540	18.620	17.739	4,401,035
2023-08-07	19.980	19.980	18.800	19.200	18.291	4,527,213
2023-08-04	20.600	20.700	19.700	20.050	19.101	4,630,033
2023-08-03	18.960	20.800	18.800	20.400	19.434	7,718,975
2023-08-02	19.760	19.980	18.680	18.960	18.063	4,702,526
2023-08-01	20.500	21.100	19.820	19.860	18.920	5,014,033
2023-07-31	18.920	21.000	18.800	20.250	19.292	12,320,140
2023-07-28	18.000	18.540	17.560	18.380	17.510	4,899,096
2023-07-27	18.400	18.400	17.760	18.100	17.243	2,426,912
2023-07-26	18.200	18.580	17.960	18.120	17.262	2,153,950
2023-07-25	17.960	18.400	17.780	18.200	17.339	3,558,950
2023-07-24	17.720	17.900	17.060	17.440	16.615	2,576,701
2023-07-21	16.900	18.000	16.780	17.440	16.615	3,145,827
2023-07-20	16.720	17.300	16.580	16.900	16.100	3,826,081
2023-07-19	17.740	17.740	16.380	16.660	15.871	7,880,044
2023-07-18	17.320	17.680	16.640	17.560	16.729	4,185,700
2023-07-14	26.700	27.550	26.300	26.650	16.609	3,297,673
2023-07-13	24.850	27.000	24.750	26.550	16.547	7,887,296
2023-07-12	24.700	24.700	24.050	24.300	15.144	2,219,549
2023-07-11	24.300	25.000	24.250	24.750	15.425	2,879,024
2023-07-10	23.950	24.650	23.750	24.300	15.144	2,487,677
2023-07-07	24.100	24.500	23.100	23.400	14.584	3,256,378
2023-07-06	25.050	25.050	23.950	24.100	15.020	3,467,677
2023-07-05	25.850	25.850	24.900	25.050	15.612	2,263,349
2023-07-04	24.150	26.200	24.150	25.850	16.110	6,246,966
2023-07-03	24.550	24.650	23.750	24.650	15.363	2,576,648
2023-06-30	23.200	24.750	23.100	24.200	15.082	4,711,573
2023-06-29	23.650	23.800	22.950	23.350	14.552	5,511,672
2023-06-28	24.250	24.400	22.950	23.700	14.771	4,854,148
2023-06-27	24.600	24.600	23.700	24.250	15.113	5,674,490
2023-06-26	23.600	24.900	23.550	24.100	15.020	6,289,047
2023-06-23	23.950	24.000	22.550	23.350	14.552	2,641,571
2023-06-21	26.300	26.300	23.700	23.950	14.926	9,949,989
2023-06-20	29.100	29.300	26.000	26.050	16.235	6,914,097
2023-06-19	30.350	30.350	28.850	29.100	18.136	3,387,574
2023-06-16	30.200	30.750	29.600	30.350	18.915	5,338,497
2023-06-15	27.800	29.900	27.450	29.900	18.635	5,601,981
2023-06-14	27.850	28.500	27.250	27.500	17.139	2,422,536
2023-06-13	27.250	28.050	27.250	27.750	17.295	2,160,891
2023-06-12	27.600	27.800	26.550	27.150	16.921	3,061,049
2023-06-09	27.150	28.300	27.000	27.650	17.232	5,028,043
2023-06-08	27.850	27.850	26.950	27.150	16.921	3,038,774
2023-06-07	28.650	29.000	27.450	27.750	17.295	3,088,524
2023-06-06	29.200	29.250	27.850	28.150	17.544	2,359,866
2023-06-05	30.500	30.500	28.800	29.200	18.198	2,557,874
2023-06-02	30.650	30.750	29.800	30.400	18.946	1,846,286
2023-06-01	28.950	30.600	28.500	29.750	18.541	2,761,163
2023-05-31	29.350	30.000	28.450	28.900	18.011	2,754,732
2023-05-30	29.100	29.800	28.550	29.500	18.385	1,348,799
2023-05-29	30.600	30.600	28.850	29.100	18.136	2,641,151
2023-05-25	31.000	31.150	30.000	30.350	18.915	1,438,471
2023-05-24	31.700	31.700	30.800	31.350	19.538	1,276,274
2023-05-23	32.000	32.850	31.500	31.700	19.756	1,209,149
2023-05-22	31.350	32.700	31.250	31.800	19.819	945,075

← NewerPage 14 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.