Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	23.550	24.500	22.550	22.750	22.496	20,839,170
2025-07-30	24.550	26.450	23.000	23.750	23.485	44,801,320
2025-07-29	24.100	25.200	23.250	24.950	24.671	35,482,359
2025-07-28	22.500	23.900	22.350	23.450	23.188	25,261,010
2025-07-25	20.900	23.950	20.550	22.350	22.100	44,623,379
2025-07-24	19.700	20.850	19.580	20.750	20.518	22,374,930
2025-07-23	18.200	20.550	18.200	19.360	19.144	47,476,391
2025-07-22	18.300	19.060	17.900	17.980	17.779	9,542,166
2025-07-21	18.600	18.680	18.000	18.400	18.194	7,222,700
2025-07-18	18.540	18.700	18.060	18.520	18.313	12,730,370
2025-07-17	17.900	18.520	17.820	18.440	18.234	15,074,120
2025-07-16	18.940	18.940	17.680	17.740	17.542	19,743,869
2025-07-15	19.060	19.280	18.560	19.080	18.867	9,091,790
2025-07-14	18.880	19.480	18.660	19.280	19.065	14,639,350
2025-07-11	16.940	19.020	16.940	18.620	18.412	31,674,199
2025-07-10	17.080	17.360	16.800	16.920	16.731	5,702,200
2025-07-09	16.980	17.620	16.600	17.060	16.869	9,992,750
2025-07-08	16.560	17.180	16.380	17.020	16.830	8,676,500
2025-07-07	16.580	16.860	16.260	16.460	16.276	5,375,250
2025-07-04	16.520	16.800	16.180	16.600	16.415	4,177,250
2025-07-03	16.680	16.960	16.520	16.720	16.317	5,517,500
2025-07-02	16.720	17.080	16.360	16.680	16.278	6,743,275
2025-06-30	16.080	16.720	15.720	16.580	16.180	8,071,497
2025-06-27	15.740	16.260	15.480	15.940	15.556	6,905,001
2025-06-26	16.100	16.100	15.400	15.580	15.204	5,885,497
2025-06-25	16.240	16.440	15.820	16.100	15.712	8,243,700
2025-06-24	15.960	16.200	15.640	16.200	15.809	5,804,700
2025-06-23	15.300	15.660	14.980	15.640	15.263	5,290,400
2025-06-20	15.400	15.400	15.140	15.300	14.931	3,280,040
2025-06-19	15.800	15.960	15.100	15.200	14.834	8,052,798
2025-06-18	16.020	16.220	15.600	15.820	15.439	5,927,325
2025-06-17	16.980	17.480	15.960	16.020	15.634	14,797,670
2025-06-16	17.060	17.080	16.460	16.840	16.434	12,274,700
2025-06-13	17.240	17.760	16.620	17.300	16.883	15,477,100
2025-06-12	16.680	17.360	16.580	17.080	16.668	14,009,330
2025-06-11	16.760	17.200	16.540	16.720	16.317	12,083,720
2025-06-10	16.520	17.320	16.080	16.660	16.258	24,886,850
2025-06-09	15.400	16.460	15.400	16.280	15.888	11,709,400
2025-06-06	15.600	15.700	15.080	15.400	15.029	9,488,595
2025-06-05	16.160	16.340	15.440	15.760	15.380	10,965,520
2025-06-04	15.980	16.520	15.800	16.160	15.770	14,069,530
2025-06-03	14.980	15.880	14.960	15.740	15.361	12,917,980
2025-06-02	15.000	15.000	14.140	14.720	14.365	1,728,859
2025-05-30	15.020	15.620	15.020	15.280	14.912	11,744,400
2025-05-29	14.380	15.200	14.260	15.200	14.834	14,893,340
2025-05-28	14.640	14.640	14.120	14.160	13.819	5,255,900
2025-05-27	13.860	14.620	13.860	14.620	14.268	10,194,100
2025-05-26	14.120	14.200	13.720	13.760	13.428	4,305,670
2025-05-23	13.580	14.440	13.500	13.960	13.623	13,378,150
2025-05-22	13.540	13.700	13.320	13.360	13.038	4,201,951
2025-05-21	13.480	13.980	13.440	13.600	13.272	9,709,092
2025-05-20	13.240	13.660	13.240	13.380	13.057	6,247,573
2025-05-19	13.040	13.380	12.880	13.220	12.901	4,235,792
2025-05-16	13.480	13.540	13.320	13.400	13.077	3,631,133
2025-05-15	13.600	13.820	13.360	13.460	13.136	4,352,719
2025-05-14	13.620	13.840	13.480	13.640	13.311	6,081,708
2025-05-13	13.980	14.060	13.520	13.620	13.292	5,743,358
2025-05-12	13.680	13.880	13.280	13.820	13.487	9,167,108
2025-05-09	13.700	13.780	13.540	13.620	13.292	2,691,658
2025-05-08	13.580	13.820	13.580	13.800	13.467	2,817,108

← NewerPage 6 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.