Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	31.500	31.900	30.250	31.100	19.382	1,523,201
2023-05-18	32.000	32.400	31.100	31.200	19.445	1,129,265
2023-05-17	33.250	33.900	31.900	31.950	19.912	1,769,371
2023-05-16	33.450	34.050	33.050	33.950	21.159	1,711,199
2023-05-15	31.400	33.950	31.350	33.300	20.753	3,135,425
2023-05-12	32.800	33.650	31.650	31.750	19.787	1,556,549
2023-05-11	32.000	33.950	32.000	32.850	20.473	2,645,999
2023-05-10	33.000	33.000	32.100	32.350	20.161	1,250,173
2023-05-09	33.800	34.150	32.100	32.300	20.130	2,474,696
2023-05-08	33.600	34.400	33.100	34.050	21.221	2,071,553
2023-05-05	33.600	34.350	33.200	33.550	20.909	1,917,149
2023-05-04	35.000	35.600	33.350	33.500	20.878	2,583,660
2023-05-03	37.000	37.000	34.950	35.600	22.187	1,991,924
2023-05-02	34.500	36.400	33.650	35.900	22.374	2,049,224
2023-04-28	33.950	35.150	33.400	33.850	21.096	5,022,919
2023-04-27	32.350	33.000	31.550	32.100	20.006	3,481,612
2023-04-26	31.550	32.700	31.500	32.350	20.161	4,086,673
2023-04-25	32.800	33.050	31.000	31.650	19.725	4,623,898
2023-04-24	33.800	35.000	32.450	33.300	20.753	4,624,861
2023-04-21	35.150	35.150	33.950	34.250	21.346	2,326,011
2023-04-20	36.950	36.950	34.700	35.000	21.813	2,810,774
2023-04-19	37.350	37.700	35.550	35.950	22.405	2,571,449
2023-04-18	37.600	38.250	36.950	37.550	23.402	1,794,998
2023-04-17	38.300	38.850	37.200	38.000	23.683	2,773,908
2023-04-14	38.700	40.150	37.700	38.300	23.870	6,723,795
2023-04-13	36.050	38.000	35.100	37.700	23.496	6,031,161
2023-04-12	37.000	37.200	35.700	36.050	22.467	3,266,718
2023-04-11	35.900	37.350	35.450	36.350	22.654	7,907,396
2023-04-06	33.200	36.350	32.550	35.800	22.312	8,526,662
2023-04-04	33.500	33.550	31.300	33.200	20.691	7,992,046
2023-04-03	32.950	33.950	32.450	33.550	20.909	8,753,396
2023-03-31	38.450	38.500	32.000	32.950	20.535	23,370,709
2023-03-30	41.950	41.950	39.050	40.100	24.991	1,468,868
2023-03-29	41.600	41.600	39.300	40.300	25.116	1,415,200
2023-03-28	42.450	42.450	40.300	40.500	25.241	2,076,208
2023-03-27	40.050	42.800	39.400	41.450	25.833	3,192,778
2023-03-24	41.100	41.950	39.900	40.050	24.960	2,179,800
2023-03-23	39.500	41.250	39.500	41.100	25.615	2,140,347
2023-03-22	39.900	41.650	39.550	40.500	25.241	4,587,238
2023-03-21	37.850	40.000	36.750	39.850	24.836	4,011,538
2023-03-20	37.900	37.900	35.100	36.550	22.779	2,677,574
2023-03-17	37.300	37.750	35.600	36.650	22.841	3,831,049
2023-03-16	38.150	38.250	36.300	36.450	22.717	3,434,181
2023-03-15	38.050	39.550	38.050	38.450	23.963	3,398,938
2023-03-14	37.500	39.000	35.800	37.350	23.278	7,886,152
2023-03-13	40.200	40.200	37.450	37.750	23.527	9,042,971
2023-03-10	40.800	41.000	39.700	39.950	24.898	3,607,503
2023-03-09	41.800	42.550	41.050	41.500	25.864	2,418,495
2023-03-08	44.000	44.000	41.500	41.800	26.051	2,121,575
2023-03-07	43.650	45.050	42.750	43.450	27.079	3,040,856
2023-03-06	45.400	45.650	43.250	43.650	27.204	3,636,688
2023-03-03	44.700	46.800	44.700	45.700	28.481	2,968,713
2023-03-02	45.150	45.800	44.100	45.150	28.139	3,719,263
2023-03-01	43.900	45.800	43.300	45.150	28.139	4,945,594
2023-02-28	43.250	45.300	43.250	43.900	27.360	2,143,118
2023-02-27	44.800	44.800	43.000	44.200	27.547	1,790,627
2023-02-24	46.000	46.000	43.900	44.250	27.578	1,593,596
2023-02-23	44.800	46.350	44.600	45.900	28.606	3,107,330
2023-02-22	45.200	45.300	43.900	44.850	27.952	1,630,825
2023-02-21	48.450	48.450	44.650	44.950	28.014	1,617,191

← NewerPage 15 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.