Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	95.750	95.750	91.550	94.400	38.908	2,067,390
2022-02-25	99.700	99.700	93.800	96.000	39.568	2,761,330
2022-02-24	92.350	96.000	91.200	93.200	38.413	2,802,480
2022-02-23	89.100	93.400	89.100	93.050	38.352	2,295,941
2022-02-22	91.800	92.300	88.600	89.450	36.868	1,318,724
2022-02-21	93.000	93.500	89.050	92.800	38.249	2,462,998
2022-02-18	94.100	94.950	91.800	93.000	38.331	1,360,904
2022-02-17	93.000	95.450	92.600	95.200	39.238	9,457,272
2022-02-16	94.800	95.600	91.700	92.600	38.166	3,229,033
2022-02-15	86.000	94.100	86.000	93.800	38.661	4,555,346
2022-02-14	86.300	87.700	82.400	85.650	35.302	4,247,546
2022-02-11	89.000	89.600	85.050	86.350	35.590	2,156,929
2022-02-10	88.950	92.000	85.050	89.000	36.682	5,811,515
2022-02-09	96.300	96.300	88.000	90.750	37.404	6,612,411
2022-02-08	103.70	103.70	88.500	96.300	39.691	6,450,355
2022-02-07	98.000	105.00	98.000	103.80	42.782	2,167,000
2022-02-04	99.900	105.70	95.200	99.550	41.031	1,489,553
2022-01-31	98.750	99.400	97.550	98.750	40.701	529,112
2022-01-28	98.750	99.100	95.500	97.000	39.980	1,646,924
2022-01-27	100.40	101.50	97.300	98.750	40.701	4,051,751
2022-01-26	114.00	114.00	99.450	100.40	41.381	4,288,946
2022-01-25	115.90	116.90	109.70	111.10	45.791	3,461,284
2022-01-24	111.10	116.80	111.10	115.90	47.770	2,669,879
2022-01-21	110.80	114.20	110.80	112.60	46.409	1,979,391
2022-01-20	112.10	114.90	109.20	112.10	46.203	1,649,023
2022-01-19	118.00	125.00	111.30	114.20	47.069	1,890,642
2022-01-18	118.00	120.00	114.50	118.00	48.635	2,789,694
2022-01-17	118.10	118.90	112.70	113.60	46.822	2,842,139
2022-01-14	115.60	120.40	115.60	120.00	49.459	4,565,111
2022-01-13	119.10	122.80	116.80	118.50	48.841	2,375,239
2022-01-12	116.90	124.30	116.80	120.00	49.459	5,570,954
2022-01-11	111.40	116.00	110.10	115.80	47.728	4,403,435
2022-01-10	105.70	112.00	104.40	110.50	45.544	4,411,859
2022-01-07	109.00	109.00	104.80	106.10	43.730	3,486,545
2022-01-06	107.80	107.80	101.50	107.00	44.101	3,659,680
2022-01-05	110.40	110.40	102.90	104.80	43.195	2,891,139
2022-01-04	118.40	118.40	105.10	110.40	45.503	3,299,284
2022-01-03	121.60	121.60	111.70	114.50	47.193	935,909
2021-12-31	120.00	122.80	117.80	120.30	49.583	1,140,776
2021-12-30	113.00	116.90	113.00	115.90	47.770	1,082,397
2021-12-29	118.20	119.90	114.00	115.00	47.399	842,568
2021-12-28	118.50	120.70	114.70	118.20	48.718	1,923,973
2021-12-24	120.80	124.40	118.00	119.50	49.253	1,418,536
2021-12-23	122.90	122.90	119.00	119.70	49.336	1,512,266
2021-12-22	123.80	126.20	119.00	119.80	49.377	1,569,279
2021-12-21	120.50	125.60	120.50	123.80	51.026	1,832,626
2021-12-20	127.90	132.70	118.00	120.40	49.624	4,417,794
2021-12-17	133.00	136.10	125.40	128.40	52.922	6,138,471
2021-12-16	123.10	133.00	116.70	124.10	51.149	11,968,009
2021-12-15	143.50	144.60	118.70	123.10	50.737	8,189,529
2021-12-14	143.20	148.00	143.10	145.80	60.093	1,209,498
2021-12-13	148.90	150.40	141.90	143.20	59.022	2,297,725
2021-12-10	150.60	150.60	146.10	147.50	60.794	1,967,601
2021-12-09	151.60	152.20	147.80	151.50	62.442	2,178,441
2021-12-08	146.10	150.60	145.50	149.80	61.742	1,469,181
2021-12-07	143.60	147.80	143.30	145.50	59.970	3,199,058
2021-12-06	155.00	155.00	143.30	143.60	59.186	1,938,222
2021-12-03	152.80	156.60	151.70	152.70	62.937	1,418,842
2021-12-02	163.80	163.80	152.40	153.60	63.308	1,200,095
2021-12-01	160.90	165.10	158.00	159.80	65.863	1,988,427

← NewerPage 20 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.