Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	16.060	16.760	15.900	16.220	15.829	16,032,700
2024-11-05	15.460	16.040	15.120	16.020	15.634	9,948,425
2024-11-04	15.600	15.980	15.220	15.400	15.029	8,737,450
2024-11-01	15.040	15.560	14.520	15.220	14.853	8,375,200
2024-10-31	15.040	15.440	14.920	15.040	14.677	10,197,110
2024-10-30	16.120	16.360	14.980	15.240	14.873	16,301,090
2024-10-29	16.860	17.200	15.640	15.820	15.439	16,175,880
2024-10-28	16.220	16.680	15.700	16.420	16.024	13,531,210
2024-10-25	15.040	16.180	14.940	15.940	15.556	17,928,600
2024-10-24	15.340	15.840	14.880	14.920	14.560	12,598,680
2024-10-23	14.740	15.560	14.440	15.480	15.107	13,212,820
2024-10-22	14.680	15.540	14.620	14.740	14.385	12,099,450
2024-10-21	14.840	15.240	14.520	14.660	14.307	16,899,350
2024-10-18	13.340	14.960	13.100	14.420	14.072	20,927,170
2024-10-17	14.000	14.220	13.080	13.180	12.862	11,896,090
2024-10-16	13.600	14.000	13.300	13.780	13.448	18,398,561
2024-10-15	15.380	15.580	14.000	14.280	13.936	18,559,150
2024-10-14	15.300	16.200	14.700	15.380	15.009	19,502,869
2024-10-10	16.980	17.200	15.900	16.080	15.692	22,036,381
2024-10-09	18.680	18.880	15.220	16.040	15.653	45,870,820
2024-10-08	24.850	24.850	17.000	18.120	17.683	64,182,609
2024-10-07	20.900	24.200	20.350	24.050	23.470	18,710,420
2024-10-04	16.320	19.860	15.900	19.620	19.147	13,630,970
2024-10-03	19.040	19.500	15.080	15.900	15.517	16,382,730
2024-10-02	16.800	18.680	15.460	18.580	18.132	13,418,670
2024-09-30	13.800	15.220	13.280	15.000	14.638	27,201,051
2024-09-27	11.720	13.160	11.720	12.840	12.530	24,638,240
2024-09-26	10.620	11.360	10.500	11.280	11.008	9,664,825
2024-09-25	11.000	11.380	10.620	10.720	10.462	14,264,920
2024-09-24	10.660	10.820	10.320	10.780	10.520	6,888,450
2024-09-23	11.200	11.280	10.480	10.600	10.344	13,268,280
2024-09-20	9.970	11.500	9.800	11.140	10.871	15,184,510
2024-09-19	9.570	10.120	9.570	9.870	9.632	7,260,825
2024-09-17	9.700	9.700	9.300	9.550	9.320	924,300
2024-09-16	9.850	9.850	9.420	9.620	9.388	930,500
2024-09-13	9.380	9.850	9.380	9.850	9.613	8,389,500
2024-09-12	9.370	9.850	9.290	9.320	9.095	6,855,925
2024-09-11	8.980	9.480	8.940	9.370	9.144	5,890,600
2024-09-10	9.050	9.260	8.720	8.970	8.754	7,892,500
2024-09-09	8.680	9.270	8.650	9.270	9.047	7,651,698
2024-09-05	8.720	8.950	8.720	8.880	8.666	2,547,200
2024-09-04	8.590	8.820	8.540	8.720	8.510	2,392,400
2024-09-03	8.570	8.840	8.510	8.640	8.432	1,587,225
2024-09-02	8.960	8.960	8.550	8.560	8.354	3,041,425
2024-08-30	8.850	9.140	8.690	8.940	8.725	5,227,898
2024-08-29	8.610	8.850	8.460	8.740	8.529	2,894,600
2024-08-28	8.370	8.900	8.320	8.590	8.383	7,673,666
2024-08-27	8.330	8.390	8.220	8.310	8.110	1,925,200
2024-08-26	8.220	8.350	8.160	8.330	8.129	2,757,234
2024-08-23	8.100	8.250	8.060	8.080	7.885	2,326,017
2024-08-22	8.560	8.600	8.080	8.240	8.041	5,499,800
2024-08-21	8.780	8.820	8.500	8.560	8.354	2,623,450
2024-08-20	9.220	9.300	8.770	8.820	8.607	3,242,750
2024-08-19	9.200	9.340	9.100	9.220	8.998	2,168,542
2024-08-16	9.030	9.270	8.940	9.180	8.959	2,342,000
2024-08-15	9.000	9.160	8.900	9.010	8.793	2,257,900
2024-08-14	9.420	9.430	8.970	9.000	8.783	3,271,600
2024-08-13	9.500	9.500	9.220	9.400	9.173	2,101,000
2024-08-12	9.670	9.700	9.360	9.480	9.251	2,843,700
2024-08-09	9.740	9.860	9.480	9.490	9.261	4,060,883

← NewerPage 9 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.