Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.320	14.420	13.500	13.580	13.253	6,763,108
2025-05-06	14.080	14.280	13.960	14.120	13.780	4,314,100
2025-05-02	13.500	14.640	13.220	14.460	14.111	1,750,208
2025-04-30	13.840	13.840	13.420	13.500	13.175	3,700,800
2025-04-29	13.780	14.040	13.600	13.680	13.350	6,352,292
2025-04-28	13.980	14.080	13.500	13.520	13.194	5,492,700
2025-04-25	13.980	14.040	13.640	13.680	13.350	5,497,300
2025-04-24	13.280	14.040	13.200	13.720	13.389	11,334,590
2025-04-23	12.920	13.360	12.920	13.200	12.882	5,332,250
2025-04-22	12.320	12.860	12.260	12.800	12.491	7,021,043
2025-04-17	12.240	12.460	12.140	12.340	12.043	4,008,200
2025-04-16	12.620	12.620	12.060	12.260	11.964	4,110,628
2025-04-15	12.920	12.920	12.560	12.760	12.452	3,809,804
2025-04-14	12.780	13.160	12.600	12.860	12.550	8,284,350
2025-04-11	11.820	12.500	11.820	12.360	12.062	10,891,700
2025-04-10	12.260	12.640	11.920	12.120	11.828	20,219,131
2025-04-09	10.460	11.760	10.460	11.540	11.262	33,256,801
2025-04-08	12.220	12.520	11.400	12.060	11.769	18,286,551
2025-04-07	14.020	14.100	11.600	11.780	11.496	26,587,699
2025-04-03	16.020	16.600	15.380	15.780	15.400	12,218,900
2025-04-02	16.860	17.000	16.220	16.380	15.985	7,449,408
2025-04-01	16.040	17.760	16.040	16.900	16.493	16,981,570
2025-03-31	16.280	16.400	15.640	16.020	15.634	5,539,900
2025-03-28	16.800	17.120	15.960	16.220	15.829	7,965,708
2025-03-27	15.660	16.800	15.660	16.740	16.336	10,629,230
2025-03-26	15.780	15.940	15.660	15.900	15.517	3,748,600
2025-03-25	16.360	16.460	15.760	15.840	15.458	4,485,900
2025-03-24	16.660	16.660	15.780	16.360	15.966	4,915,050
2025-03-21	17.360	17.380	16.360	16.400	16.005	8,546,660
2025-03-20	17.660	18.100	17.220	17.360	16.941	11,619,650
2025-03-19	17.700	17.960	17.340	17.580	17.156	5,678,008
2025-03-18	16.960	17.860	16.960	17.700	17.273	14,598,400
2025-03-17	16.680	16.780	16.220	16.640	16.239	4,765,300
2025-03-14	15.380	16.620	15.140	16.600	16.200	13,174,790
2025-03-13	15.520	15.780	14.960	15.180	14.814	5,905,892
2025-03-12	15.900	16.220	15.400	15.520	15.146	5,183,350
2025-03-11	15.260	15.900	15.220	15.900	15.517	8,811,404
2025-03-10	16.500	16.700	15.660	15.860	15.478	6,165,225
2025-03-07	16.220	16.760	16.000	16.260	15.868	8,263,983
2025-03-06	16.060	16.700	16.060	16.320	15.927	9,623,300
2025-03-05	15.800	15.920	15.180	15.800	15.419	6,821,233
2025-03-04	15.060	15.880	14.920	15.520	15.146	6,066,525
2025-03-03	15.600	16.140	15.180	15.420	15.048	8,714,644
2025-02-28	16.720	16.820	15.220	15.380	15.009	13,019,600
2025-02-27	17.400	17.920	16.540	16.840	16.434	12,198,270
2025-02-26	17.200	17.880	17.000	17.400	16.981	9,188,792
2025-02-25	17.040	17.420	16.680	16.900	16.493	12,331,220
2025-02-24	19.340	19.340	17.680	17.740	17.312	20,332,141
2025-02-21	17.880	19.560	17.080	19.220	18.757	24,789,551
2025-02-20	16.680	17.760	16.420	17.400	16.981	16,821,820
2025-02-19	16.400	16.900	15.860	16.400	16.005	6,565,425
2025-02-18	16.240	17.000	16.080	16.440	16.044	8,767,860
2025-02-17	16.500	16.940	15.840	16.360	15.966	15,274,220
2025-02-14	14.600	16.240	14.600	16.120	15.731	19,780,500
2025-02-13	15.020	15.180	14.320	14.400	14.053	5,954,600
2025-02-12	15.220	15.240	14.800	15.180	14.814	4,663,933
2025-02-11	15.620	15.700	15.040	15.100	14.736	4,313,342
2025-02-10	14.980	15.600	14.820	15.560	15.185	8,117,700
2025-02-07	15.080	15.320	14.720	14.900	14.541	6,942,700
2025-02-06	14.500	14.980	14.480	14.940	14.580	5,321,050

← NewerPage 7 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.