Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.360	14.500	14.000	14.500	14.150	3,255,525
2025-02-04	14.060	14.600	13.200	14.600	14.248	1,280,900
2025-02-03	14.180	14.180	13.220	14.000	13.663	749,150
2025-01-28	13.800	14.120	13.800	14.100	13.760	190,500
2025-01-27	13.980	14.500	13.980	14.300	13.955	2,806,500
2025-01-24	13.700	14.320	13.580	14.180	13.838	3,482,425
2025-01-23	13.980	14.100	13.660	13.700	13.370	3,638,350
2025-01-22	13.920	14.020	13.620	13.760	13.428	2,235,625
2025-01-21	14.000	14.120	13.660	13.920	13.584	3,045,800
2025-01-20	13.500	13.980	13.500	13.860	13.526	5,077,800
2025-01-17	13.060	13.400	13.060	13.300	12.979	1,784,000
2025-01-16	13.280	13.480	13.020	13.260	12.940	2,317,575
2025-01-15	13.180	13.400	12.960	13.100	12.784	1,388,808
2025-01-14	12.880	13.280	12.620	13.240	12.921	3,503,117
2025-01-13	12.680	12.760	12.440	12.580	12.277	3,037,875
2025-01-10	12.860	13.300	12.780	12.860	12.550	2,402,200
2025-01-09	12.660	13.160	12.600	13.040	12.726	1,903,200
2025-01-08	13.000	13.040	12.480	12.800	12.491	4,168,475
2025-01-07	12.920	13.180	12.720	13.000	12.687	3,517,508
2025-01-06	13.100	13.380	12.940	13.060	12.745	2,251,442
2025-01-03	13.420	13.580	13.000	13.000	12.687	3,989,208
2025-01-02	13.840	13.980	13.260	13.300	12.979	6,425,150
2024-12-31	14.080	14.160	13.960	14.100	13.760	1,224,800
2024-12-30	13.840	14.340	13.800	14.100	13.760	4,630,375
2024-12-27	13.980	13.980	13.340	13.720	13.389	10,497,350
2024-12-24	13.960	14.160	13.800	14.020	13.682	1,846,000
2024-12-23	13.760	14.120	13.660	13.960	13.623	4,432,550
2024-12-20	13.740	13.960	13.540	13.720	13.389	5,962,849
2024-12-19	13.560	13.840	13.460	13.740	13.409	5,244,200
2024-12-18	13.940	14.120	13.740	13.980	13.643	5,043,100
2024-12-17	13.900	14.160	13.680	13.920	13.584	3,610,700
2024-12-16	14.200	14.460	13.820	13.900	13.565	3,425,817
2024-12-13	15.040	15.040	14.240	14.280	13.936	5,137,550
2024-12-12	15.000	15.280	14.640	15.040	14.677	4,455,003
2024-12-11	14.860	15.540	14.860	14.960	14.599	7,322,750
2024-12-10	15.900	15.980	14.820	14.840	14.482	11,358,000
2024-12-09	16.000	16.020	14.760	15.500	15.126	30,779,369
2024-12-06	13.540	14.760	13.500	14.660	14.307	16,365,700
2024-12-05	13.980	13.980	13.420	13.540	13.214	3,622,650
2024-12-04	14.180	14.180	13.660	13.760	13.428	5,061,308
2024-12-03	13.680	14.120	13.440	14.060	13.721	7,738,220
2024-12-02	13.180	13.640	13.180	13.560	13.233	4,346,300
2024-11-29	13.200	13.680	13.000	13.340	13.018	6,005,550
2024-11-28	13.740	13.740	12.940	13.000	12.687	5,099,300
2024-11-27	12.960	13.700	12.960	13.560	13.233	5,982,450
2024-11-26	13.000	13.460	13.000	13.080	12.765	3,402,250
2024-11-25	13.380	13.440	12.600	13.080	12.765	10,599,650
2024-11-22	13.940	14.120	13.080	13.260	12.940	7,277,900
2024-11-21	14.460	14.660	13.880	14.000	13.663	4,912,200
2024-11-20	14.200	14.660	14.020	14.480	14.131	5,648,894
2024-11-19	14.180	14.360	13.740	14.160	13.819	6,325,092
2024-11-18	13.840	14.280	13.740	14.160	13.819	4,391,593
2024-11-15	14.600	14.600	13.940	13.940	13.604	5,006,224
2024-11-14	14.840	15.120	14.240	14.340	13.994	7,657,608
2024-11-13	15.400	15.820	14.680	15.060	14.697	9,710,508
2024-11-12	16.200	17.180	15.520	15.660	15.282	17,427,660
2024-11-11	15.880	16.420	15.540	16.080	15.692	9,078,308
2024-11-08	17.040	17.400	16.060	16.060	15.673	11,458,120
2024-11-07	15.800	16.720	15.540	16.660	16.258	10,298,850
2024-11-06	16.060	16.760	15.900	16.220	15.829	16,032,700

← NewerPage 8 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.