PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.000	38.570	34.020	36.710	36.710	39,451,216
2026-10-15	32.210	34.070	31.950	32.140	32.140	13,959,236
2026-10-14	33.930	34.540	32.910	32.910	32.910	9,231,530
2026-10-13	34.510	35.000	32.400	34.260	34.260	11,409,920
2026-10-12	36.490	36.800	34.600	35.080	35.080	13,717,045
2026-10-09	36.000	36.760	33.830	36.420	36.420	17,070,344
2026-10-08	38.580	38.990	36.000	36.320	36.320	18,895,447
2026-09-30	37.340	40.090	37.200	38.480	38.480	20,642,379
2026-09-29	38.050	39.480	36.880	37.750	37.750	13,693,652
2026-09-28	39.020	40.180	37.630	38.100	38.100	14,926,049
2026-09-24	39.730	40.000	38.120	38.180	38.180	20,540,941
2026-09-23	40.310	41.140	39.040	40.070	40.070	26,667,988
2026-09-22	38.250	40.600	37.310	39.600	39.600	36,008,177
2026-09-21	38.370	39.560	36.870	38.820	38.820	39,933,926
2026-09-18	32.430	38.150	32.070	35.210	35.210	37,542,598
2026-09-17	30.800	33.200	30.800	31.790	31.790	18,482,602
2026-09-16	29.280	31.100	28.980	30.830	30.830	11,452,917
2026-09-15	29.810	30.200	29.220	29.280	29.280	7,928,156
2026-09-14	27.790	30.100	27.660	29.810	29.810	12,140,714
2026-09-11	29.010	29.180	27.640	28.280	28.280	12,052,289
2026-09-10	30.790	30.960	29.180	29.370	29.370	15,854,035
2026-09-09	31.010	31.900	30.700	31.290	31.290	17,862,762
2026-09-08	30.080	31.780	29.620	31.560	31.560	24,430,349
2026-09-07	30.100	30.480	29.560	30.080	30.080	8,530,309
2026-09-04	30.270	30.760	29.290	29.610	29.610	10,356,999
2026-09-03	30.150	30.290	29.570	29.890	29.890	8,713,108
2026-09-02	30.900	31.200	29.820	30.150	30.150	10,963,007
2026-09-01	30.630	31.230	30.200	30.800	30.800	11,090,405
2026-08-31	30.440	30.870	29.900	30.780	30.780	10,931,006
2026-08-28	31.900	32.650	30.880	30.950	30.950	15,095,717
2026-08-27	32.650	33.150	32.290	32.790	32.790	11,068,223
2026-08-26	34.210	35.010	32.240	32.800	32.800	13,909,635
2026-08-25	33.840	34.370	32.700	34.060	34.060	15,121,763
2026-08-24	36.200	36.400	33.300	33.840	33.840	15,053,101
2026-08-21	36.180	36.480	34.860	35.720	35.720	23,862,451
2026-08-20	36.040	40.300	35.480	37.530	37.530	35,198,895
2026-08-19	36.590	37.100	34.030	34.200	34.200	16,489,619
2026-08-18	37.910	38.000	36.740	36.960	36.960	16,010,379
2026-08-17	37.640	38.330	36.380	38.010	38.010	23,394,819
2026-08-14	38.710	39.120	37.240	38.590	38.590	27,124,002
2026-08-13	39.880	41.050	37.600	39.060	39.060	34,421,617
2026-08-12	37.630	41.760	37.100	39.600	39.600	32,639,504
2026-08-11	35.100	39.600	34.150	37.970	37.970	40,587,402
2026-08-10	34.680	36.900	34.010	35.100	35.100	38,403,043
2026-08-07	27.120	32.420	26.980	32.420	32.420	25,469,477
2026-08-06	27.380	27.930	26.780	27.020	27.020	10,763,133
2026-08-05	26.540	27.860	26.320	27.310	27.310	12,844,542
2026-08-04	25.000	26.930	25.000	26.750	26.750	16,254,134
2026-08-03	24.240	25.500	24.170	24.480	24.480	8,665,253
2026-07-31	22.980	25.360	22.940	24.440	24.440	14,721,315
2026-07-30	24.040	24.240	22.550	22.550	22.550	10,097,986
2026-07-29	24.820	25.200	23.600	24.110	24.110	9,915,971
2026-07-28	25.300	25.730	24.350	24.540	24.540	9,054,531
2026-07-27	24.500	26.100	24.360	25.560	25.560	10,883,033
2026-07-24	25.610	26.120	24.690	24.700	24.700	9,623,130
2026-07-23	26.190	27.080	25.770	26.130	26.130	10,807,714
2026-07-22	26.000	28.520	26.000	26.500	26.500	13,517,307
2026-07-21	27.050	27.400	24.000	27.130	27.130	20,462,396
2026-07-20	28.590	29.780	27.000	27.910	27.910	18,082,900
2026-07-17	33.470	33.650	28.550	28.720	28.720	25,033,932

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2600 CNY
2026-01-13	0.1000 CNY
2025-11-14	0.0700 CNY
2025-07-04	0.3300 CNY
2024-10-24	0.1000 CNY
2024-06-21	0.4290 CNY
2023-06-21	0.7000 CNY

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