Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	50.400	50.800	48.350	49.450	30.819	4,106,956
2022-08-23	54.600	56.300	52.150	52.500	32.719	1,596,128
2022-08-22	54.200	55.700	52.950	55.300	34.464	1,588,019
2022-08-19	55.700	56.650	54.700	55.000	34.277	1,304,399
2022-08-18	56.200	57.950	55.550	56.550	35.243	1,342,366
2022-08-17	57.900	58.650	57.000	57.850	36.054	1,112,129
2022-08-16	59.600	60.300	57.300	58.400	36.396	1,287,974
2022-08-15	60.700	61.200	59.200	59.600	37.144	895,425
2022-08-12	60.100	61.150	58.950	60.750	37.861	904,575
2022-08-11	58.500	60.550	58.400	60.300	37.581	1,982,228
2022-08-10	61.000	61.500	57.250	57.900	36.085	2,883,332
2022-08-09	60.650	62.450	60.650	61.450	38.297	863,850
2022-08-08	62.250	63.450	59.200	61.100	38.079	2,628,224
2022-08-05	65.400	66.750	62.300	64.250	40.042	928,558
2022-08-04	61.800	65.500	61.800	63.400	39.513	1,693,267
2022-08-03	64.000	64.000	62.100	62.850	39.170	534,369
2022-08-02	62.850	64.200	61.650	63.150	39.357	1,711,924
2022-08-01	63.950	63.950	62.150	63.300	39.450	606,328
2022-07-29	66.050	66.300	62.350	63.950	39.855	1,465,844
2022-07-28	66.950	68.350	66.000	66.100	41.195	1,205,582
2022-07-27	70.800	70.800	67.150	67.700	42.192	981,747
2022-07-26	66.150	69.950	66.150	68.300	42.566	1,780,880
2022-07-25	69.150	69.150	66.900	68.000	42.379	959,766
2022-07-22	70.250	70.850	67.300	69.150	43.096	2,983,277
2022-07-21	67.300	70.750	66.600	69.400	43.252	3,422,625
2022-07-20	65.850	69.250	64.600	68.200	42.504	3,155,332
2022-07-19	68.300	69.650	66.200	67.000	41.756	1,966,067
2022-07-18	68.900	71.150	63.000	68.800	42.878	6,541,608
2022-07-15	80.000	80.000	70.000	74.800	46.617	1,531,724
2022-07-14	79.000	82.750	75.300	78.750	49.079	2,497,746
2022-07-13	80.000	81.000	76.600	77.950	48.581	1,236,445
2022-07-12	82.750	84.800	77.400	78.400	48.861	1,725,614
2022-07-11	86.350	86.400	80.500	82.300	51.292	1,704,589
2022-07-08	82.200	87.450	82.200	83.850	52.258	1,451,083
2022-07-07	86.000	87.000	81.600	84.750	52.818	2,136,111
2022-07-06	89.300	91.950	83.100	85.800	53.473	4,024,396
2022-07-05	83.050	89.700	79.500	89.300	55.654	4,604,666
2022-07-04	78.550	83.750	77.650	83.050	51.759	2,412,699
2022-06-30	76.800	80.000	75.950	78.550	48.954	1,330,498
2022-06-29	76.000	79.600	76.000	77.050	48.020	2,250,824
2022-06-28	76.650	79.800	75.600	79.350	49.453	2,066,024
2022-06-27	77.900	81.900	76.150	79.000	49.235	2,795,511
2022-06-24	67.350	76.900	67.350	76.450	47.646	2,594,120
2022-06-23	72.000	72.000	67.500	69.350	43.221	1,682,971
2022-06-22	71.900	72.800	69.200	70.000	43.626	1,260,899
2022-06-21	70.200	72.300	68.650	71.900	44.810	998,587
2022-06-20	66.600	70.500	65.850	70.200	43.751	1,524,151
2022-06-17	66.000	67.400	64.150	66.700	41.569	1,491,914
2022-06-16	66.650	68.100	65.150	65.550	40.853	1,513,139
2022-06-15	66.800	68.500	65.800	66.150	41.226	1,588,156
2022-06-14	64.150	68.550	60.000	67.250	41.912	1,042,086
2022-06-13	68.500	70.500	66.400	67.550	42.099	1,606,270
2022-06-10	70.100	72.550	69.850	71.550	44.592	1,656,325
2022-06-09	74.600	75.750	71.750	73.400	45.745	2,818,233
2022-06-08	68.700	76.500	68.300	74.200	46.243	4,829,906
2022-06-07	66.050	69.700	66.050	68.800	42.878	2,029,696
2022-06-06	61.000	68.000	60.100	66.050	41.164	1,836,956
2022-06-02	93.000	93.000	90.000	91.500	37.713	696,599
2022-06-01	97.450	97.950	91.650	94.050	38.764	1,018,729
2022-05-31	91.000	95.550	88.650	94.650	39.011	3,593,469

← NewerPage 18 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.