Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	86.000	90.000	85.150	89.600	36.930	800,846
2022-05-27	81.650	86.800	81.650	85.450	35.219	1,332,143
2022-05-26	83.900	83.900	78.800	80.200	33.055	1,631,622
2022-05-25	84.500	85.600	82.600	82.800	34.127	1,768,870
2022-05-24	85.050	85.300	83.000	83.050	34.230	2,379,148
2022-05-23	87.750	90.050	87.350	87.650	36.126	1,226,492
2022-05-20	84.550	88.400	84.550	87.750	36.167	2,375,791
2022-05-19	85.450	85.800	83.000	84.550	34.848	1,486,686
2022-05-18	85.250	88.900	83.750	87.200	35.941	2,086,815
2022-05-17	86.900	88.800	85.800	88.150	36.332	2,007,599
2022-05-16	87.350	89.450	86.300	87.200	35.941	1,249,316
2022-05-13	86.000	88.400	86.000	87.000	35.858	1,017,123
2022-05-12	85.000	87.600	84.500	86.000	35.446	1,191,824
2022-05-11	82.050	90.650	82.050	86.750	35.755	1,934,775
2022-05-10	78.900	85.500	76.200	84.350	34.766	3,228,027
2022-05-06	82.050	85.450	81.150	84.800	34.951	1,746,086
2022-05-05	87.050	92.000	84.050	85.600	35.281	3,224,022
2022-05-04	91.600	92.800	84.850	86.800	35.776	1,731,522
2022-05-03	100.40	100.40	91.600	92.200	38.001	2,224,397
2022-04-29	100.50	104.30	96.500	99.900	41.175	3,372,913
2022-04-28	99.500	103.60	99.350	102.80	42.370	2,417,535
2022-04-27	96.800	99.300	93.850	98.950	40.783	1,728,547
2022-04-26	92.200	98.400	90.600	98.050	40.412	2,237,150
2022-04-25	98.250	98.250	90.100	92.200	38.001	1,447,426
2022-04-22	94.300	100.20	93.550	98.250	40.495	1,917,741
2022-04-21	94.800	99.250	93.700	96.750	39.877	2,693,247
2022-04-20	97.950	97.950	94.800	95.250	39.258	1,214,747
2022-04-19	99.400	103.70	97.450	98.700	40.680	2,006,998
2022-04-14	96.150	99.600	95.650	99.150	40.866	823,274
2022-04-13	95.100	97.950	94.600	95.550	39.382	1,455,524
2022-04-12	98.150	99.600	94.250	98.100	40.433	2,955,984
2022-04-11	96.400	96.400	93.300	94.450	38.929	1,635,721
2022-04-08	94.850	97.950	94.350	96.250	39.671	806,885
2022-04-07	98.800	100.60	96.100	96.500	39.774	1,641,805
2022-04-06	103.10	103.10	96.150	99.900	41.175	2,068,700
2022-04-04	99.300	104.60	99.300	103.90	42.824	2,009,698
2022-04-01	95.450	99.650	92.400	99.300	40.928	1,347,008
2022-03-31	97.050	100.00	95.150	95.450	39.341	1,706,909
2022-03-30	100.70	100.90	96.800	99.250	40.907	5,051,981
2022-03-29	97.000	102.00	96.800	98.650	40.660	3,296,922
2022-03-28	94.600	97.700	93.450	96.450	39.753	3,944,089
2022-03-25	98.150	99.950	93.100	93.650	38.599	2,544,257
2022-03-24	90.550	99.300	88.100	97.900	40.351	5,445,704
2022-03-23	83.300	93.100	83.250	92.200	38.001	4,651,938
2022-03-22	84.850	84.850	78.800	82.350	33.942	1,206,899
2022-03-21	85.000	85.100	81.100	82.800	34.127	1,878,334
2022-03-18	86.150	86.150	80.200	83.350	34.354	4,328,103
2022-03-17	84.100	87.850	80.150	87.350	36.002	2,876,562
2022-03-16	70.000	79.950	69.950	78.100	32.190	3,747,443
2022-03-15	72.000	77.350	68.000	68.000	28.027	3,739,244
2022-03-14	80.800	81.700	74.650	74.950	30.892	3,143,663
2022-03-11	78.050	82.750	77.500	80.850	33.323	2,331,938
2022-03-10	81.000	84.050	80.600	81.100	33.426	1,947,099
2022-03-09	85.600	85.600	75.550	79.000	32.561	3,639,763
2022-03-08	86.500	89.950	82.450	84.100	34.663	2,518,598
2022-03-07	89.950	89.950	84.400	87.400	36.023	1,670,194
2022-03-04	90.000	94.000	89.050	90.750	37.404	1,276,784
2022-03-03	95.000	95.000	90.000	91.550	37.733	1,151,324
2022-03-02	101.00	101.00	92.300	93.050	38.352	1,861,990
2022-03-01	96.000	101.10	96.000	99.150	40.866	1,982,946

← NewerPage 19 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.