Pharmaron Beijing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	161.40	164.40	158.70	160.70	66.234	4,211,847
2021-11-29	161.10	168.00	158.80	159.70	65.822	2,917,514
2021-11-26	160.80	165.00	159.60	162.00	66.770	1,713,823
2021-11-25	154.20	161.70	154.20	161.20	66.440	1,025,655
2021-11-24	155.00	160.30	153.60	158.60	65.369	1,330,367
2021-11-23	154.70	158.50	151.00	153.50	63.267	2,569,414
2021-11-22	160.00	160.00	154.70	155.70	64.174	1,209,149
2021-11-19	164.00	167.00	155.10	159.60	65.781	2,151,641
2021-11-18	166.50	168.40	162.00	164.00	67.594	1,479,968
2021-11-17	163.90	169.00	163.00	166.80	68.749	1,804,645
2021-11-16	159.30	165.90	156.60	163.90	67.553	2,777,073
2021-11-15	155.20	161.40	155.00	158.30	65.245	1,096,541
2021-11-12	161.60	161.60	157.20	157.80	65.039	1,456,273
2021-11-11	162.80	164.00	155.40	156.80	64.627	2,015,814
2021-11-10	158.70	163.50	155.30	162.80	67.100	3,021,772
2021-11-09	146.00	159.00	145.60	158.80	65.451	2,438,154
2021-11-08	151.50	153.00	140.30	146.00	60.176	4,301,076
2021-11-05	157.60	157.60	147.70	151.50	62.442	4,811,240
2021-11-04	163.90	163.90	149.30	157.60	64.957	4,478,423
2021-11-03	159.40	163.40	156.50	162.20	66.853	1,417,683
2021-11-02	157.50	163.00	157.30	159.70	65.822	3,215,848
2021-11-01	171.70	171.70	157.30	157.50	64.915	2,091,265
2021-10-29	163.50	173.30	162.50	169.50	69.861	3,412,974
2021-10-28	161.50	167.60	160.00	163.50	67.388	3,700,655
2021-10-27	163.20	163.30	156.40	159.60	65.781	1,802,881
2021-10-26	163.50	167.40	163.00	165.40	68.172	1,066,463
2021-10-25	163.20	167.80	163.20	163.50	67.388	587,738
2021-10-22	165.60	170.00	164.30	165.40	68.172	1,775,712
2021-10-21	165.00	168.00	163.10	163.70	67.471	1,886,173

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.