Pharmaron Beijing (China) Price History

300759 Stock   28.38  0.26  0.91%   
Below is the normalized historical share price chart for Pharmaron Beijing Co extending back to January 28, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pharmaron Beijing stands at 28.38, as last reported on the 22nd of November, with the highest price reaching 28.78 and the lowest price hitting 28.05 during the day.
200 Day MA
22.191
50 Day MA
25.522
Beta
0.835
 
Covid
If you're considering investing in Pharmaron Stock, it is important to understand the factors that can impact its price. Pharmaron Beijing appears to be not too volatile, given 3 months investment horizon. Pharmaron Beijing maintains Sharpe Ratio (i.e., Efficiency) of 0.15, which implies the firm had a 0.15% return per unit of risk over the last 3 months. By analyzing Pharmaron Beijing's technical indicators, you can evaluate if the expected return of 0.83% is justified by implied risk. Please evaluate Pharmaron Beijing's Coefficient Of Variation of 872.35, semi deviation of 3.55, and Risk Adjusted Performance of 0.0959 to confirm if our risk estimates are consistent with your expectations.
  
The current year's Other Stockholder Equity is expected to grow to about 89.5 M, whereas Total Stockholder Equity is forecasted to decline to about 7.7 B. . Pharmaron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1549

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns300759
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.38
  actual daily
47
53% of assets are more volatile

Expected Return

 0.83
  actual daily
16
84% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
12
88% of assets perform better
Based on monthly moving average Pharmaron Beijing is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pharmaron Beijing by adding it to a well-diversified portfolio.
Price Book
3.8239
Enterprise Value Ebitda
20.9457
Price Sales
4.113
Shares Float
1.1 B
Dividend Share
0.2

Pharmaron Beijing Stock Price History Chart

There are several ways to analyze Pharmaron Stock price data. The simplest method is using a basic Pharmaron candlestick price chart, which shows Pharmaron Beijing price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 8, 202436.42
Lowest PriceAugust 27, 202418.66

Pharmaron Beijing November 22, 2024 Stock Price Synopsis

Various analyses of Pharmaron Beijing's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pharmaron Stock. It can be used to describe the percentage change in the price of Pharmaron Beijing from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pharmaron Stock.
Pharmaron Beijing Price Action Indicator(0.17)
Pharmaron Beijing Price Rate Of Daily Change 0.99 
Pharmaron Beijing Price Daily Balance Of Power(0.36)

Pharmaron Beijing November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Pharmaron Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pharmaron Beijing intraday prices and daily technical indicators to check the level of noise trading in Pharmaron Stock and then apply it to test your longer-term investment strategies against Pharmaron.

Pharmaron Stock Price History Data

The price series of Pharmaron Beijing for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 17.76 with a coefficient of variation of 19.41. The prices are distributed with arithmetic mean of 25.11. The median price for the last 90 days is 26.08. The company had 1.5:1 stock split on 27th of July 2023. Pharmaron Beijing issued dividends on 2024-06-27.
OpenHighLowCloseVolume
11/22/2024
 28.56  28.78  28.05  28.38 
11/21/2024 28.56  28.78  28.05  28.38  22,364,458 
11/20/2024 28.00  29.20  27.96  28.64  30,983,687 
11/19/2024 27.71  28.22  27.39  28.11  23,046,165 
11/18/2024 28.30  28.58  27.31  27.48  32,676,893 
11/15/2024 29.44  29.86  28.40  28.41  31,326,954 
11/14/2024 30.38  30.73  29.38  29.44  32,656,668 
11/13/2024 31.04  31.38  29.97  30.58  42,698,892 
11/12/2024 31.40  33.07  31.07  31.41  69,725,347 
11/11/2024 30.10  31.65  29.95  31.55  54,099,297 
11/08/2024 31.48  31.76  30.47  30.55  50,614,039 
11/07/2024 29.48  31.00  29.21  30.93  53,595,658 
11/06/2024 30.38  31.64  29.99  30.24  63,902,887 
11/05/2024 29.68  30.78  29.02  30.61  55,363,026 
11/04/2024 29.03  30.28  28.91  29.61  33,641,826 
11/01/2024 28.90  29.80  28.23  28.79  41,080,988 
10/31/2024 29.35  29.86  28.78  29.17  46,953,722 
10/30/2024 29.85  30.90  29.32  29.56  45,254,200 
10/29/2024 32.00  32.54  29.89  30.01  61,220,339 
10/28/2024 30.50  32.00  29.88  31.72  68,081,835 
10/25/2024 28.28  30.72  28.23  30.49  77,934,455 
10/24/2024 29.36  30.40  28.41  28.43  60,061,147 
10/23/2024 28.75  30.19  28.21  29.71  64,534,061 
10/22/2024 27.98  29.47  27.72  28.91  62,447,560 
10/21/2024 27.72  28.80  27.21  28.30  68,957,894 
10/18/2024 25.47  28.73  25.35  27.55  75,045,792 
10/17/2024 26.08  26.30  25.48  25.51  42,884,111 
10/16/2024 25.60  26.30  25.33  26.08  66,590,398 
10/15/2024 28.48  28.88  27.39  27.41  42,385,933 
10/14/2024 28.05  28.76  27.18  28.55  48,850,164 
10/11/2024 30.33  31.20  27.36  28.05  65,449,678 
10/10/2024 32.38  33.38  31.16  31.20  51,322,521 
10/09/2024 34.36  35.49  31.71  31.78  82,303,852 
10/08/2024 36.42  36.42  33.37  36.42  110,862,412 
09/30/2024 27.50  30.36  26.55  30.35  84,236,260 
09/27/2024 22.70  26.23  22.70  25.30  65,461,939 
09/26/2024 21.30  22.30  20.91  22.29  35,424,842 
09/25/2024 21.50  22.72  21.39  21.78  41,651,007 
09/24/2024 21.32  21.67  20.42  21.54  34,428,220 
09/23/2024 22.62  22.80  21.12  21.35  34,895,267 
09/20/2024 21.04  21.60  20.94  21.55  19,185,344 
09/19/2024 21.08  21.85  20.71  21.21  21,506,324 
09/18/2024 20.70  20.84  20.24  20.69  14,239,024 
09/13/2024 20.67  21.09  20.65  20.79  13,965,893 
09/12/2024 20.62  21.44  20.57  20.71  18,364,066 
09/11/2024 20.17  20.94  19.85  20.77  20,861,533 
09/10/2024 19.91  20.17  19.37  19.99  19,986,122 
09/09/2024 19.25  20.51  19.15  20.16  24,349,616 
09/06/2024 19.81  19.86  19.27  19.37  8,401,728 
09/05/2024 19.73  20.08  19.70  19.80  10,676,928 
09/04/2024 19.51  20.08  19.41  19.72  12,454,023 
09/03/2024 19.50  20.06  19.40  19.56  11,206,125 
09/02/2024 19.97  20.08  19.50  19.50  12,678,004 
08/30/2024 19.84  20.30  19.62  19.99  17,837,280 
08/29/2024 19.63  20.05  19.59  19.84  15,142,535 
08/28/2024 19.38  20.10  19.02  19.68  22,995,668 
08/27/2024 18.88  18.93  18.42  18.66  9,867,769 
08/26/2024 18.88  19.28  18.64  18.96  10,380,770 
08/23/2024 18.88  18.98  18.62  18.74  7,905,373 
08/22/2024 19.68  19.80  18.81  18.88  18,427,812 
08/21/2024 19.86  20.05  19.62  19.68  8,469,633 

About Pharmaron Beijing Stock history

Pharmaron Beijing investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pharmaron is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pharmaron Beijing will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pharmaron Beijing stock prices may prove useful in developing a viable investing in Pharmaron Beijing
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.8 B1.1 B
Net Income Applicable To Common Shares1.9 BB

Pharmaron Beijing Quarterly Net Working Capital

3.16 Billion

Pharmaron Beijing Stock Technical Analysis

Pharmaron Beijing technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Pharmaron Beijing technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pharmaron Beijing trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
All  Next Launch Module

Pharmaron Beijing Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pharmaron Beijing's price direction in advance. Along with the technical and fundamental analysis of Pharmaron Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pharmaron to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Pharmaron Stock analysis

When running Pharmaron Beijing's price analysis, check to measure Pharmaron Beijing's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pharmaron Beijing is operating at the current time. Most of Pharmaron Beijing's value examination focuses on studying past and present price action to predict the probability of Pharmaron Beijing's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pharmaron Beijing's price. Additionally, you may evaluate how the addition of Pharmaron Beijing to your portfolios can decrease your overall portfolio volatility.
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Fundamental Analysis
View fundamental data based on most recent published financial statements
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
FinTech Suite
Use AI to screen and filter profitable investment opportunities