Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.880	26.580	25.100	25.260	24.978	6,591,700
2025-10-24	24.480	25.600	24.020	25.060	24.780	6,202,450
2025-10-23	24.300	24.500	23.240	23.960	23.692	4,952,020
2025-10-22	24.200	24.860	24.060	24.300	24.029	3,263,405
2025-10-21	24.200	24.800	24.200	24.280	24.009	3,198,300
2025-10-20	23.600	24.680	23.600	24.140	23.870	3,604,400
2025-10-17	24.540	24.540	23.200	23.320	23.060	5,085,132
2025-10-16	24.380	25.360	24.100	24.520	24.246	5,450,250
2025-10-15	23.140	24.420	22.960	24.240	23.969	6,572,021
2025-10-14	25.000	25.080	22.840	23.020	22.763	8,501,250
2025-10-13	24.880	25.280	23.480	24.440	24.167	16,455,199
2025-10-10	27.600	27.960	25.900	26.040	25.749	8,229,562
2025-10-09	28.580	29.120	27.120	27.960	27.648	8,473,326
2025-10-08	28.520	28.520	27.560	28.040	27.727	1,894,725
2025-10-06	29.160	29.280	28.000	28.520	28.201	1,412,450
2025-10-03	29.700	29.900	29.060	29.500	29.170	941,850
2025-10-02	28.460	30.120	28.360	29.900	29.566	3,144,425
2025-09-30	27.000	28.620	26.820	28.440	28.122	10,750,450
2025-09-29	25.860	26.900	25.460	26.880	26.580	6,737,294
2025-09-26	26.300	26.480	25.540	25.720	25.433	13,781,720
2025-09-25	26.700	27.600	26.420	27.340	27.035	7,005,210
2025-09-24	26.700	27.280	26.240	26.700	26.402	6,307,200
2025-09-23	27.980	27.980	26.040	26.540	26.244	7,968,888
2025-09-22	27.020	28.180	26.920	27.660	27.351	7,815,766
2025-09-19	28.180	28.940	26.900	27.020	26.718	8,742,002
2025-09-18	29.040	29.480	27.100	27.760	27.450	17,611,570
2025-09-17	28.820	29.300	27.140	28.640	28.320	23,716,350
2025-09-16	25.880	28.320	25.320	28.280	27.964	26,033,650
2025-09-15	24.000	26.300	23.820	25.880	25.591	25,238,109
2025-09-12	23.500	24.060	22.320	23.660	23.396	14,554,700
2025-09-11	22.520	23.280	21.520	22.780	22.526	24,991,820
2025-09-10	23.860	25.460	23.600	24.200	23.930	15,248,660
2025-09-09	24.200	24.440	23.400	23.640	23.376	9,435,195
2025-09-08	23.360	24.160	23.280	24.160	23.890	13,848,860
2025-09-05	21.880	23.620	21.500	23.360	23.099	17,796,811
2025-09-04	23.340	23.460	21.140	21.500	21.260	12,732,260
2025-09-03	23.320	23.680	22.880	23.140	22.882	11,179,600
2025-09-02	22.480	23.880	22.220	22.880	22.624	22,084,410
2025-09-01	21.020	22.360	20.940	22.360	22.110	14,714,830
2025-08-29	20.840	21.400	20.460	20.900	20.667	12,613,800
2025-08-28	21.060	21.220	19.720	20.460	20.231	12,271,150
2025-08-27	22.380	22.700	20.740	20.780	20.548	14,195,860
2025-08-26	23.200	23.200	21.900	22.060	21.814	14,734,850
2025-08-25	22.120	23.580	21.800	22.980	22.723	25,054,881
2025-08-22	21.320	21.700	20.860	21.680	21.438	11,544,100
2025-08-21	20.920	21.480	20.920	21.320	21.082	6,213,083
2025-08-20	21.480	21.660	20.620	21.060	20.825	12,731,800
2025-08-19	23.100	23.560	21.300	21.480	21.240	20,058,561
2025-08-18	22.460	23.000	22.120	22.840	22.585	15,103,900
2025-08-15	22.340	22.640	22.060	22.260	22.011	11,268,970
2025-08-14	22.600	23.000	21.940	22.500	22.249	18,491,119
2025-08-13	20.760	22.280	20.760	22.220	21.972	22,741,369
2025-08-12	20.880	20.940	20.160	20.620	20.390	11,889,190
2025-08-11	20.660	20.980	20.200	20.880	20.647	13,303,100
2025-08-08	21.180	21.180	20.280	20.400	20.172	15,684,400
2025-08-07	22.140	22.360	21.060	21.200	20.963	13,149,970
2025-08-06	22.460	22.600	21.820	22.140	21.893	10,439,880
2025-08-05	22.460	22.600	21.160	22.520	22.268	18,025,711
2025-08-04	21.760	21.860	20.960	21.760	21.517	20,469,760
2025-08-01	23.000	23.250	21.550	21.800	21.556	20,411,471

← NewerPage 5 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.