Pharmaron Beijing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	180.90	188.70	180.03	186.00	79.256	11,576,686
2021-11-09	166.50	182.68	165.81	180.98	77.117	14,962,828
2021-11-08	170.19	172.70	163.00	165.80	70.648	8,216,569
2021-11-05	172.10	175.85	170.05	170.50	72.651	6,583,088
2021-11-04	178.45	184.53	169.00	173.84	74.074	15,802,582
2021-11-03	181.00	183.70	175.19	177.10	75.463	8,266,661
2021-11-02	179.01	185.00	179.00	182.00	77.551	7,667,429
2021-11-01	192.10	192.30	179.20	180.00	76.699	10,528,825
2021-10-29	185.90	192.00	184.26	191.35	81.535	10,324,552
2021-10-28	182.60	189.45	181.02	184.83	78.757	10,965,627
2021-10-27	185.00	186.00	174.85	177.44	75.608	12,670,897
2021-10-26	184.55	187.49	182.62	185.20	78.915	5,489,714
2021-10-25	184.00	186.90	182.78	185.00	78.830	5,107,961
2021-10-22	188.88	189.50	184.00	184.70	78.702	8,602,776
2021-10-21	192.15	193.92	187.00	190.62	81.224	9,834,111
2021-10-20	205.98	208.00	191.50	193.30	82.366	14,336,157
2021-10-19	195.20	207.39	194.00	205.89	87.731	9,454,227
2021-10-18	196.65	197.97	190.00	192.68	82.102	6,768,919
2021-10-15	197.81	200.30	194.95	197.31	84.075	7,834,213
2021-10-14	199.51	206.69	196.10	196.58	83.764	7,547,434

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.