Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	22.280	22.840	21.380	21.460	21.220	14,495,200
2026-01-22	22.000	22.380	21.720	22.280	22.031	5,909,129
2026-01-21	21.520	22.360	20.940	21.960	21.715	8,016,756
2026-01-20	22.060	22.360	21.340	21.600	21.359	9,512,450
2026-01-19	22.800	23.140	22.000	22.100	21.853	6,167,200
2026-01-16	23.840	23.920	22.740	22.900	22.644	10,618,630
2026-01-15	24.100	24.400	23.020	23.840	23.574	21,638,689
2026-01-14	24.600	25.600	24.400	24.940	24.661	14,743,870
2026-01-13	23.100	24.860	23.100	24.200	23.930	12,333,620
2026-01-12	23.180	24.000	22.700	23.000	22.743	5,576,525
2026-01-09	22.920	23.460	22.620	23.180	22.921	3,894,204
2026-01-08	22.660	23.200	22.480	22.960	22.704	5,685,506
2026-01-07	21.940	22.800	21.820	22.660	22.407	7,175,650
2026-01-06	21.200	22.080	20.820	21.940	21.695	8,406,550
2026-01-05	19.860	21.100	19.590	20.880	20.647	12,339,250
2026-01-02	19.590	20.400	19.350	19.830	19.608	1,140,986
2025-12-31	19.360	19.750	19.360	19.590	19.371	3,503,150
2025-12-30	20.480	20.480	19.090	19.520	19.302	17,733,000
2025-12-29	21.000	21.120	20.240	20.300	20.073	7,003,000
2025-12-24	21.180	21.180	20.280	20.740	20.508	6,986,857
2025-12-23	21.340	21.660	20.820	21.040	20.805	4,144,350
2025-12-22	22.180	22.380	21.000	21.340	21.102	5,688,085
2025-12-19	21.880	22.500	21.400	22.200	21.952	4,277,906
2025-12-18	21.000	21.700	20.740	21.320	21.082	2,279,900
2025-12-17	20.900	21.400	20.640	21.120	20.884	2,522,500
2025-12-16	21.360	21.760	20.720	20.880	20.647	2,760,100
2025-12-15	22.500	22.500	21.200	21.220	20.983	3,197,600
2025-12-12	21.300	22.440	21.160	22.380	22.130	4,818,150
2025-12-11	21.440	21.880	21.280	21.300	21.062	1,874,725
2025-12-10	21.640	21.640	20.900	21.420	21.181	1,924,125
2025-12-09	21.620	22.420	21.040	21.300	21.062	5,354,162
2025-12-08	22.000	22.100	21.360	21.420	21.181	1,846,538
2025-12-05	21.860	21.860	21.300	21.660	21.418	1,947,695
2025-12-04	21.400	21.700	20.900	21.680	21.438	2,514,436
2025-12-03	21.700	21.700	20.860	21.180	20.943	3,076,881
2025-12-02	21.980	22.120	21.020	21.120	20.884	3,040,600
2025-12-01	21.500	22.640	21.500	21.880	21.636	6,639,050
2025-11-28	21.880	22.200	21.780	22.020	21.774	2,626,300
2025-11-27	22.480	22.480	21.840	22.000	21.754	2,427,650
2025-11-26	21.900	22.860	21.900	22.200	21.952	4,082,050
2025-11-25	21.540	22.300	21.540	22.140	21.893	3,448,925
2025-11-24	20.700	21.680	20.700	21.540	21.299	4,100,108
2025-11-21	21.060	21.520	20.520	20.720	20.489	7,108,850
2025-11-20	22.100	22.140	21.520	21.820	21.576	3,463,750
2025-11-19	21.820	22.180	21.680	21.980	21.734	2,975,700
2025-11-18	22.040	22.500	21.860	22.060	21.814	3,113,337
2025-11-17	22.900	22.900	22.000	22.320	22.071	8,399,217
2025-11-14	23.800	24.120	23.200	23.300	23.040	4,104,200
2025-11-13	24.200	24.360	23.700	24.140	23.870	5,028,576
2025-11-12	23.500	24.300	23.460	23.840	23.574	4,189,935
2025-11-11	24.500	24.640	23.260	23.380	23.119	4,011,850
2025-11-10	23.760	24.320	23.500	24.220	23.949	4,458,900
2025-11-07	24.660	24.660	23.640	23.760	23.495	3,909,575
2025-11-06	24.800	24.860	24.280	24.660	24.385	3,568,500
2025-11-05	24.880	24.940	24.120	24.540	24.266	3,761,910
2025-11-04	26.180	26.180	24.680	25.080	24.800	5,246,200
2025-11-03	26.680	26.680	25.100	25.620	25.334	4,916,000
2025-10-31	25.180	26.640	24.740	26.020	25.729	9,227,494
2025-10-30	27.000	27.000	24.940	25.420	25.136	20,870,539
2025-10-28	25.560	25.660	24.800	24.960	24.681	3,511,940

← NewerPage 4 of 21 · 1,231 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.