Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.640	20.820	20.220	20.600	20.370	2,847,975
2026-04-24	20.560	20.860	19.880	20.600	20.370	6,424,900
2026-04-23	21.200	21.280	20.300	20.580	20.350	4,368,850
2026-04-22	21.420	21.560	20.720	21.000	20.765	2,615,050
2026-04-21	21.420	21.740	20.800	21.000	20.765	2,866,850
2026-04-20	21.220	21.640	21.100	21.280	21.042	3,694,265
2026-04-17	21.960	21.980	20.960	21.220	20.983	4,281,100
2026-04-16	21.880	22.080	21.440	21.900	21.655	4,672,025
2026-04-15	21.600	21.900	21.000	21.580	21.339	6,978,400
2026-04-14	20.960	21.420	20.760	21.260	21.023	4,862,550
2026-04-13	20.800	21.060	20.380	20.780	20.548	4,757,009
2026-04-10	21.100	21.700	20.820	21.080	20.845	5,907,208
2026-04-09	20.640	21.560	20.540	20.920	20.686	5,175,516
2026-04-08	21.320	21.580	20.280	20.640	20.409	8,876,125
2026-04-02	21.300	21.300	20.520	20.980	20.746	8,667,250
2026-04-01	19.360	21.020	19.140	20.880	20.647	16,249,680
2026-03-31	18.580	19.700	18.520	18.820	18.610	9,603,500
2026-03-30	18.250	18.510	18.090	18.270	18.066	4,684,925
2026-03-27	17.800	18.630	17.400	18.530	18.323	5,171,452
2026-03-26	18.620	18.650	17.610	17.800	17.601	4,923,000
2026-03-25	18.490	18.800	18.080	18.340	18.135	5,249,200
2026-03-24	18.100	18.400	17.880	18.400	18.194	3,225,200
2026-03-23	18.350	18.350	17.110	17.650	17.453	5,773,231
2026-03-20	19.090	19.200	18.300	18.480	18.274	4,931,433
2026-03-19	19.430	19.560	18.710	18.770	18.560	3,727,400
2026-03-18	19.350	19.870	19.170	19.700	19.480	3,629,550
2026-03-17	19.500	19.930	19.150	19.350	19.134	4,797,188
2026-03-16	19.630	19.920	19.200	19.440	19.223	5,557,328
2026-03-13	19.700	20.120	19.410	19.760	19.539	7,843,700
2026-03-12	19.610	21.060	19.610	20.160	19.935	28,532,920
2026-03-11	19.070	19.410	18.600	18.600	18.392	2,571,200
2026-03-10	19.020	19.290	18.820	19.160	18.946	4,346,600
2026-03-09	18.310	18.850	18.050	18.780	18.570	3,357,500
2026-03-06	18.020	19.110	18.020	19.000	18.788	4,061,140
2026-03-05	18.160	18.390	17.830	18.190	17.987	5,077,350
2026-03-04	17.670	18.120	17.240	17.610	17.413	6,653,800
2026-03-03	18.810	19.070	17.530	17.670	17.473	10,079,460
2026-03-02	19.350	19.570	18.720	18.830	18.620	5,906,900
2026-02-27	19.260	19.920	19.260	19.810	19.589	2,700,800
2026-02-26	20.420	20.660	19.250	19.260	19.045	7,608,000
2026-02-25	20.280	20.560	20.080	20.420	20.192	2,313,100
2026-02-24	20.760	21.120	20.000	20.140	19.915	6,493,800
2026-02-23	20.840	21.020	20.120	20.880	20.647	1,132,225
2026-02-20	20.720	20.900	20.020	20.140	19.915	730,336
2026-02-16	20.840	20.840	20.120	20.840	20.607	390,500
2026-02-13	20.800	20.880	20.500	20.740	20.508	4,353,008
2026-02-12	21.800	22.060	20.820	20.960	20.726	5,599,429
2026-02-11	21.700	22.040	21.400	21.540	21.299	4,549,412
2026-02-10	21.100	21.860	21.100	21.740	21.497	6,714,000
2026-02-09	21.000	21.200	20.760	21.140	20.904	3,726,519
2026-02-06	20.560	21.000	20.260	20.840	20.607	3,007,231
2026-02-05	20.600	21.160	20.460	20.880	20.647	4,097,536
2026-02-04	20.100	20.840	19.650	20.820	20.587	6,217,807
2026-02-03	20.080	20.400	19.650	20.100	19.875	5,559,466
2026-02-02	20.580	20.680	19.900	20.000	19.777	5,135,658
2026-01-30	20.960	21.560	20.440	20.680	20.449	8,137,702
2026-01-29	21.040	21.360	20.540	21.140	20.904	6,155,466
2026-01-28	21.100	21.380	20.700	21.100	20.864	4,767,950
2026-01-27	21.380	21.600	21.000	21.100	20.864	4,227,625
2026-01-26	21.460	21.540	20.760	21.400	21.161	7,472,691

← NewerPage 3 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.