Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.900	24.260	23.320	23.660	23.660	5,512,300
2026-07-23	23.920	24.460	23.540	23.700	23.700	5,540,300
2026-07-22	23.740	25.220	23.220	23.840	23.840	9,803,369
2026-07-21	23.640	24.220	23.040	23.620	23.620	9,271,950
2026-07-20	23.480	24.700	22.900	23.480	23.480	9,541,070
2026-07-17	25.000	25.000	22.980	23.200	23.200	10,703,625
2026-07-16	25.020	25.400	24.040	24.960	24.960	12,588,400
2026-07-15	23.880	26.240	23.880	25.020	25.020	29,503,836
2026-07-14	22.640	23.760	21.360	23.600	23.600	22,142,805
2026-07-13	22.600	23.000	21.860	22.200	22.200	8,571,900
2026-07-10	20.220	23.160	20.100	22.600	22.600	20,328,650
2026-07-09	20.220	20.980	19.620	20.220	20.220	6,663,300
2026-07-08	20.900	21.060	20.020	20.220	20.220	6,997,600
2026-07-07	20.200	21.240	20.200	20.420	20.420	9,492,302
2026-07-06	20.000	20.980	19.210	20.580	20.350	11,014,440
2026-07-03	18.950	19.600	18.600	19.520	19.302	7,565,250
2026-07-02	18.500	19.280	18.500	18.850	18.639	8,693,001
2026-06-30	18.270	18.590	17.900	18.250	18.046	7,291,572
2026-06-29	17.550	18.870	17.450	18.270	18.066	14,130,600
2026-06-26	16.900	17.980	16.730	17.300	17.107	12,621,656
2026-06-25	16.140	16.960	16.000	16.750	16.563	6,553,000
2026-06-24	15.750	16.620	15.470	16.280	16.098	9,089,050
2026-06-23	15.250	15.830	15.240	15.500	15.327	4,363,700
2026-06-22	15.120	15.500	14.600	15.250	15.080	6,607,150
2026-06-18	14.810	15.380	14.770	15.220	15.050	3,407,475
2026-06-17	15.360	15.490	15.000	15.050	14.882	3,409,400
2026-06-16	15.280	15.620	15.060	15.180	15.010	2,994,700
2026-06-15	15.690	15.690	15.350	15.520	15.347	3,135,400
2026-06-12	15.230	15.570	14.750	15.520	15.347	7,556,100
2026-06-11	15.030	15.290	14.630	14.930	14.763	3,558,948
2026-06-10	15.220	15.260	14.450	15.260	15.090	11,895,000
2026-06-09	15.210	15.460	14.840	15.180	15.010	5,697,525
2026-06-08	16.500	16.500	15.310	15.440	15.268	5,133,205
2026-06-05	16.250	17.170	16.250	16.470	16.286	6,656,900
2026-06-04	16.960	16.960	16.000	16.210	16.029	5,524,850
2026-06-03	17.160	17.160	16.480	16.650	16.464	6,527,019
2026-06-02	17.480	17.480	16.920	17.160	16.968	3,091,575
2026-06-01	17.520	17.800	17.050	17.250	17.057	3,507,109
2026-05-29	17.780	18.040	17.130	17.520	17.324	6,179,901
2026-05-28	18.160	18.160	17.210	17.390	17.196	3,369,100
2026-05-27	18.190	18.240	17.700	17.920	17.720	2,296,012
2026-05-26	18.310	18.450	17.830	18.100	17.898	3,583,200
2026-05-22	18.450	18.950	18.230	18.410	18.204	3,918,135
2026-05-21	18.290	19.000	18.290	18.650	18.442	4,855,253
2026-05-20	18.170	18.340	17.800	18.280	18.076	3,609,125
2026-05-19	18.250	18.630	17.850	18.110	17.908	3,653,818
2026-05-18	18.850	18.870	18.100	18.290	18.086	4,285,153
2026-05-15	18.510	19.020	18.410	18.850	18.639	4,798,700
2026-05-14	19.260	19.340	18.380	18.520	18.313	3,903,899
2026-05-13	19.200	19.250	18.650	19.000	18.788	7,653,000
2026-05-12	19.200	19.600	18.940	19.000	18.788	4,600,779
2026-05-11	19.230	19.690	18.940	19.640	19.421	6,500,800
2026-05-08	20.200	20.200	18.960	19.340	19.124	7,499,200
2026-05-07	20.000	20.620	19.720	20.140	19.915	4,894,204
2026-05-06	20.380	20.780	19.660	19.910	19.688	8,806,000
2026-05-05	21.180	21.180	19.980	20.300	20.073	2,197,000
2026-05-04	20.840	21.220	20.160	21.180	20.943	2,486,325
2026-04-30	21.500	21.860	20.740	21.040	20.805	6,780,351
2026-04-29	22.000	22.320	20.680	21.720	21.477	15,769,700
2026-04-28	20.940	22.160	20.880	21.820	21.576	13,836,670

← NewerPage 2 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.