Pharmaron Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.000	31.310	27.850	30.000	29.805	94,283,805
2025-07-24	27.150	28.220	27.150	27.950	27.769	59,211,773
2025-07-23	26.270	28.230	26.270	27.190	27.013	89,104,148
2025-07-22	26.100	26.910	25.940	26.020	25.851	39,425,238
2025-07-21	26.220	26.240	25.670	26.080	25.911	27,638,652
2025-07-18	26.450	26.500	26.100	26.290	26.119	30,732,793
2025-07-17	25.950	26.920	25.850	26.410	26.239	47,792,023
2025-07-16	26.390	26.390	25.740	25.930	25.762	38,687,027
2025-07-15	26.420	26.690	26.050	26.510	26.338	36,748,766
2025-07-14	26.840	26.950	26.270	26.510	26.338	45,930,586
2025-07-11	25.510	27.340	25.310	27.030	26.855	90,320,742
2025-07-10	25.000	25.430	24.900	25.100	24.937	27,077,844
2025-07-09	24.750	25.760	24.560	25.000	24.838	42,743,543
2025-07-08	23.980	24.960	23.920	24.860	24.699	37,943,586
2025-07-07	24.400	24.530	23.880	23.940	23.785	18,795,473
2025-07-04	24.360	24.680	24.100	24.440	24.281	22,366,045
2025-07-03	24.490	24.720	24.370	24.590	24.232	17,739,801
2025-07-02	24.730	24.990	24.330	24.500	24.143	20,880,900
2025-07-01	24.400	24.850	24.330	24.780	24.419	29,684,893
2025-06-30	23.990	24.590	23.650	24.540	24.182	34,067,578
2025-06-27	23.350	24.290	23.300	23.790	23.443	31,297,785
2025-06-26	23.780	23.780	23.280	23.280	22.941	25,984,508
2025-06-25	23.750	23.920	23.420	23.890	23.542	21,801,721
2025-06-24	23.530	23.760	23.380	23.730	23.384	18,979,000
2025-06-23	22.950	23.350	22.900	23.350	23.010	16,375,870
2025-06-20	23.380	23.480	23.050	23.090	22.754	14,339,147
2025-06-19	23.800	23.940	23.160	23.250	22.911	23,537,752
2025-06-18	24.050	24.170	23.550	23.800	23.453	23,399,092
2025-06-17	24.990	25.250	24.120	24.250	23.897	32,571,932
2025-06-16	24.730	25.170	24.340	24.680	24.320	29,489,031
2025-06-13	25.440	25.940	24.600	24.840	24.478	52,618,570
2025-06-12	24.900	25.670	24.800	25.470	25.099	39,449,301
2025-06-11	25.300	25.430	25.000	25.060	24.695	28,739,980
2025-06-10	24.720	25.910	24.620	25.190	24.823	62,550,789
2025-06-09	23.830	24.920	23.830	24.510	24.153	35,202,504
2025-06-06	24.070	24.110	23.640	23.800	23.453	17,402,787
2025-06-05	24.400	24.420	23.800	24.130	23.778	26,475,660
2025-06-04	24.230	24.680	24.000	24.470	24.113	31,285,633
2025-06-03	23.520	24.440	23.380	24.180	23.828	31,755,461
2025-05-30	23.560	24.120	23.460	23.840	23.493	34,621,730
2025-05-29	22.360	23.870	22.360	23.760	23.414	43,539,273
2025-05-28	22.970	23.000	22.280	22.340	22.014	17,560,641
2025-05-27	22.750	23.150	22.600	22.960	22.625	16,742,900
2025-05-26	23.180	23.250	22.660	22.750	22.418	20,136,514
2025-05-23	22.710	23.710	22.710	23.210	22.872	36,678,758
2025-05-22	22.830	23.030	22.550	22.670	22.340	14,862,651
2025-05-21	23.040	23.460	22.860	22.960	22.625	20,162,475
2025-05-20	22.410	23.180	22.330	23.080	22.744	19,816,430
2025-05-19	22.100	22.430	21.990	22.410	22.083	19,556,920
2025-05-16	23.040	23.190	22.860	22.990	22.655	12,944,083
2025-05-15	23.520	23.750	23.120	23.140	22.803	17,386,377
2025-05-14	23.380	23.690	23.150	23.610	23.266	17,496,160
2025-05-13	23.700	23.860	23.360	23.400	23.059	20,021,619
2025-05-12	23.220	23.470	23.010	23.360	23.020	19,295,568
2025-05-09	23.640	23.670	23.270	23.300	22.960	14,959,749
2025-05-08	23.320	23.840	23.250	23.720	23.374	17,705,623
2025-05-07	24.150	24.250	23.210	23.420	23.079	22,597,217
2025-05-06	23.610	23.890	23.470	23.760	23.414	20,168,854
2025-04-30	23.530	23.600	23.070	23.170	22.832	18,599,748
2025-04-29	23.450	24.070	23.240	23.520	23.177	23,929,756

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2000 CNY
2025-07-04	0.2000 CNY
2024-06-27	0.2000 CNY
2023-07-27	0.4500 CNY
2022-06-14	0.6750 CNY
2021-06-30	0.3000 CNY
2020-07-15	0.1500 CNY
2019-07-08	0.1100 CNY

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