Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	46.600	47.900	45.600	47.650	29.697	2,868,002
2023-02-17	46.800	47.850	46.100	46.600	29.042	1,648,721
2023-02-16	49.400	49.450	46.700	47.000	29.292	1,893,187
2023-02-15	49.650	50.300	47.700	48.500	30.227	3,386,361
2023-02-14	51.350	51.650	48.200	49.500	30.850	6,160,512
2023-02-13	52.300	52.450	50.250	52.100	32.470	3,176,622
2023-02-10	54.000	54.400	50.100	52.300	32.595	4,810,048
2023-02-09	53.500	54.450	52.850	54.000	33.654	3,341,548
2023-02-08	53.700	56.150	53.700	54.050	33.685	1,787,600
2023-02-07	54.200	55.650	52.750	54.050	33.685	2,984,126
2023-02-06	57.900	57.900	52.550	54.150	33.748	5,859,009
2023-02-03	60.800	60.800	57.200	57.750	35.991	2,119,370
2023-02-02	57.550	61.100	57.550	59.150	36.864	3,275,016
2023-02-01	57.100	58.600	55.800	58.000	36.147	6,190,367
2023-01-31	63.900	64.600	55.650	57.400	35.773	15,061,463
2023-01-30	69.600	69.600	64.300	64.650	40.292	5,314,331
2023-01-27	70.000	70.500	68.000	69.600	43.377	487,443
2023-01-26	68.900	69.850	67.400	69.500	43.314	1,279,232
2023-01-20	68.150	69.900	67.600	68.000	42.379	873,909
2023-01-19	65.250	69.300	63.550	67.750	42.224	940,981
2023-01-18	65.750	65.750	63.250	65.250	40.666	1,756,204
2023-01-17	66.950	66.950	63.500	65.000	40.510	2,798,879
2023-01-16	64.250	69.800	63.250	66.950	41.725	5,041,705
2023-01-13	63.150	64.350	60.200	64.250	40.042	3,645,973
2023-01-12	59.150	63.700	59.150	61.350	38.235	4,592,755
2023-01-11	58.500	63.000	58.500	60.050	37.425	3,334,455
2023-01-10	60.850	61.450	58.100	58.500	36.459	3,723,973
2023-01-09	59.300	61.500	59.300	60.000	37.394	1,537,645
2023-01-06	62.450	62.550	58.400	59.100	36.833	2,444,688
2023-01-05	60.400	62.550	59.450	61.400	38.266	3,769,869
2023-01-04	55.800	60.250	55.450	59.050	36.802	3,869,158
2023-01-03	50.400	56.700	50.150	55.800	34.776	3,405,688
2022-12-30	55.150	55.150	53.400	54.150	33.748	1,565,311
2022-12-29	49.600	54.500	49.050	54.350	33.872	3,299,098
2022-12-28	48.200	51.100	47.350	50.500	31.473	2,155,799
2022-12-23	44.300	47.650	43.600	46.700	29.105	1,000,965
2022-12-22	44.200	46.300	42.750	45.750	28.513	1,161,749
2022-12-21	43.000	44.200	42.200	43.300	26.986	1,945,724
2022-12-20	42.100	43.400	41.850	42.500	26.487	1,107,767
2022-12-19	46.000	46.000	43.500	43.600	27.173	1,862,980
2022-12-16	44.600	46.600	43.950	46.000	28.668	2,132,463
2022-12-15	46.000	46.000	44.400	44.600	27.796	1,109,354
2022-12-14	48.550	48.550	45.250	45.950	28.637	1,835,861
2022-12-13	46.750	48.050	45.300	46.050	28.700	1,166,564
2022-12-12	48.650	49.250	45.850	46.750	29.136	1,649,399
2022-12-09	49.900	49.900	47.300	48.700	30.351	2,809,049
2022-12-08	45.800	49.950	44.750	49.300	30.725	4,096,168
2022-12-07	47.400	48.800	44.000	44.250	27.578	3,107,774
2022-12-06	47.050	50.000	46.150	47.000	29.292	2,384,309
2022-12-05	48.450	49.200	45.850	48.850	30.445	4,204,522
2022-12-02	47.000	47.050	44.950	45.300	28.232	2,129,885
2022-12-01	45.700	48.100	45.200	46.100	28.731	3,274,828
2022-11-30	43.450	44.600	41.950	44.400	27.671	4,748,798
2022-11-29	41.950	44.200	41.550	43.500	27.110	2,552,384
2022-11-28	40.000	41.900	39.050	41.600	25.926	2,199,041
2022-11-25	44.150	44.150	41.000	42.000	26.176	1,243,499
2022-11-24	43.000	44.800	42.000	42.400	26.425	2,208,899
2022-11-23	43.050	43.200	40.600	42.150	26.269	3,065,699
2022-11-22	45.050	45.350	41.950	43.050	26.830	2,742,272
2022-11-21	43.800	45.100	43.000	44.800	27.921	2,283,386

← NewerPage 16 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.