Pharmaron Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 163.80 | 163.80 | 152.40 | 153.60 | 63.308 | 1,200,095 |
| 2021-12-01 | 160.90 | 165.10 | 158.00 | 159.80 | 65.863 | 1,988,427 |
| 2021-11-30 | 161.40 | 164.40 | 158.70 | 160.70 | 66.234 | 4,211,847 |
| 2021-11-29 | 161.10 | 168.00 | 158.80 | 159.70 | 65.822 | 2,917,514 |
| 2021-11-26 | 160.80 | 165.00 | 159.60 | 162.00 | 66.770 | 1,713,823 |
| 2021-11-25 | 154.20 | 161.70 | 154.20 | 161.20 | 66.440 | 1,025,655 |
| 2021-11-24 | 155.00 | 160.30 | 153.60 | 158.60 | 65.369 | 1,330,367 |
| 2021-11-23 | 154.70 | 158.50 | 151.00 | 153.50 | 63.267 | 2,569,414 |
| 2021-11-22 | 160.00 | 160.00 | 154.70 | 155.70 | 64.174 | 1,209,149 |
| 2021-11-19 | 164.00 | 167.00 | 155.10 | 159.60 | 65.781 | 2,151,641 |
| 2021-11-18 | 166.50 | 168.40 | 162.00 | 164.00 | 67.594 | 1,479,968 |
| 2021-11-17 | 163.90 | 169.00 | 163.00 | 166.80 | 68.749 | 1,804,645 |
| 2021-11-16 | 159.30 | 165.90 | 156.60 | 163.90 | 67.553 | 2,777,073 |
| 2021-11-15 | 155.20 | 161.40 | 155.00 | 158.30 | 65.245 | 1,096,541 |
| 2021-11-12 | 161.60 | 161.60 | 157.20 | 157.80 | 65.039 | 1,456,273 |
| 2021-11-11 | 162.80 | 164.00 | 155.40 | 156.80 | 64.627 | 2,015,814 |
| 2021-11-10 | 158.70 | 163.50 | 155.30 | 162.80 | 67.100 | 3,021,772 |
| 2021-11-09 | 146.00 | 159.00 | 145.60 | 158.80 | 65.451 | 2,438,154 |
| 2021-11-08 | 151.50 | 153.00 | 140.30 | 146.00 | 60.176 | 4,301,076 |
| 2021-11-05 | 157.60 | 157.60 | 147.70 | 151.50 | 62.442 | 4,811,240 |
| 2021-11-04 | 163.90 | 163.90 | 149.30 | 157.60 | 64.957 | 4,478,423 |
| 2021-11-03 | 159.40 | 163.40 | 156.50 | 162.20 | 66.853 | 1,417,683 |
| 2021-11-02 | 157.50 | 163.00 | 157.30 | 159.70 | 65.822 | 3,215,848 |
| 2021-11-01 | 171.70 | 171.70 | 157.30 | 157.50 | 64.915 | 2,091,265 |
| 2021-10-29 | 163.50 | 173.30 | 162.50 | 169.50 | 69.861 | 3,412,974 |
| 2021-10-28 | 161.50 | 167.60 | 160.00 | 163.50 | 67.388 | 3,700,655 |
| 2021-10-27 | 163.20 | 163.30 | 156.40 | 159.60 | 65.781 | 1,802,881 |
| 2021-10-26 | 163.50 | 167.40 | 163.00 | 165.40 | 68.172 | 1,066,463 |
| 2021-10-25 | 163.20 | 167.80 | 163.20 | 163.50 | 67.388 | 587,738 |
| 2021-10-22 | 165.60 | 170.00 | 164.30 | 165.40 | 68.172 | 1,775,712 |
| 2021-10-21 | 165.00 | 168.00 | 163.10 | 163.70 | 67.471 | 1,886,173 |
| 2021-10-20 | 173.00 | 173.00 | 165.70 | 166.60 | 68.666 | 1,574,654 |
| 2021-10-19 | 163.70 | 170.50 | 161.80 | 170.10 | 70.109 | 1,315,063 |
| 2021-10-18 | 156.80 | 164.90 | 156.80 | 163.40 | 67.347 | 2,013,890 |
← NewerPage 21 of 21 · 1,234 trading days
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.