Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	46.800	47.950	45.000	45.750	28.513	2,693,154
2022-11-17	45.350	47.800	44.600	46.350	28.887	2,940,768
2022-11-16	45.000	49.400	44.900	46.500	28.980	5,767,430
2022-11-15	45.550	46.000	42.700	45.800	28.544	4,860,544
2022-11-14	44.000	47.250	43.000	44.550	27.765	11,176,894
2022-11-11	39.050	42.650	39.050	41.700	25.989	8,044,946
2022-11-10	36.000	37.200	35.150	35.550	22.156	2,512,199
2022-11-09	37.100	38.650	35.850	37.100	23.122	2,904,830
2022-11-08	39.150	42.100	37.300	38.100	23.745	5,587,385
2022-11-07	36.950	40.250	35.600	39.000	24.306	6,212,978
2022-11-04	32.150	36.750	32.150	35.700	22.249	5,507,589
2022-11-03	32.300	34.300	30.150	33.050	20.598	5,989,377
2022-11-02	30.250	33.650	30.000	32.550	20.286	7,172,250
2022-11-01	26.900	31.500	26.550	30.250	18.853	8,056,103
2022-10-31	29.500	29.500	26.250	26.400	16.453	3,687,369
2022-10-28	29.450	32.250	28.700	29.150	18.167	6,611,022
2022-10-27	29.450	30.450	28.600	29.700	18.510	5,798,547
2022-10-26	27.250	29.400	26.450	28.450	17.731	15,208,553
2022-10-25	27.000	27.850	25.850	26.450	16.484	3,067,541
2022-10-24	30.450	31.300	26.700	27.000	16.827	6,182,265
2022-10-21	33.050	33.450	30.200	30.550	19.040	3,601,206
2022-10-20	34.900	34.900	32.750	33.050	20.598	2,666,630
2022-10-19	35.950	36.400	34.000	34.250	21.346	1,931,491
2022-10-18	36.000	36.550	34.400	36.400	22.685	1,908,775
2022-10-17	36.850	36.850	33.300	34.950	21.782	1,524,074
2022-10-14	34.000	37.600	33.000	35.800	22.312	4,374,823
2022-10-13	32.450	34.950	31.850	32.750	20.411	3,569,065
2022-10-12	33.000	33.200	30.350	32.650	20.348	1,761,599
2022-10-11	33.000	34.950	31.650	32.350	20.161	2,144,453
2022-10-10	35.950	36.150	34.250	34.950	21.782	2,879,579
2022-10-07	36.650	36.800	33.450	34.750	21.657	1,024,725
2022-10-06	38.650	39.650	36.400	36.850	22.966	887,263
2022-10-05	37.600	39.150	37.450	38.600	24.057	732,802
2022-10-03	38.450	38.900	35.450	36.350	22.654	1,117,822
2022-09-30	36.500	39.050	36.500	38.150	23.776	2,009,390
2022-09-29	38.000	38.500	37.150	37.700	23.496	1,804,232
2022-09-28	38.000	38.750	37.200	37.500	23.371	1,097,006
2022-09-27	37.350	39.050	37.050	38.900	24.244	4,303,813
2022-09-26	36.200	38.450	36.200	37.350	23.278	2,850,674
2022-09-23	37.550	37.900	35.850	36.450	22.717	2,102,009
2022-09-22	38.450	38.850	37.000	37.550	23.402	1,250,930
2022-09-21	42.200	42.200	37.700	38.450	23.963	2,111,519
2022-09-20	40.250	40.500	39.150	40.100	24.991	1,848,899
2022-09-19	41.750	42.400	39.000	40.250	25.085	1,669,831
2022-09-16	46.000	46.000	41.650	41.850	26.082	1,562,515
2022-09-15	44.900	46.850	44.700	45.450	28.326	3,746,857
2022-09-14	42.000	44.600	41.500	44.050	27.453	2,259,180
2022-09-13	49.200	49.200	41.450	42.150	26.269	3,164,872
2022-09-09	47.550	50.000	47.550	49.400	30.787	1,581,001
2022-09-08	47.700	49.900	45.950	47.550	29.634	1,988,543
2022-09-07	47.600	48.700	46.650	48.300	30.102	2,181,785
2022-09-06	49.300	49.850	48.250	48.250	30.071	2,489,715
2022-09-05	49.150	50.450	48.550	49.300	30.725	3,078,579
2022-09-02	52.250	52.250	49.500	50.300	31.348	1,245,569
2022-09-01	51.850	52.550	50.400	50.450	31.442	1,011,525
2022-08-31	50.900	53.000	49.600	52.150	32.501	2,389,124
2022-08-30	50.200	50.550	48.300	50.250	31.317	1,491,890
2022-08-29	53.600	53.600	49.800	50.300	31.348	785,250
2022-08-26	51.250	54.000	51.000	52.350	32.626	1,438,094
2022-08-25	49.450	51.550	49.450	51.250	31.940	1,647,824

← NewerPage 17 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.