PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	22.280	22.870	21.610	22.200	16.672	5,325,216
2024-07-22	21.880	22.400	21.720	22.200	16.672	2,770,157
2024-07-19	21.500	22.070	21.310	21.870	16.424	2,566,187
2024-07-18	21.870	21.870	21.270	21.670	16.274	3,021,070
2024-07-17	22.520	22.540	21.890	21.900	16.446	2,945,605
2024-07-16	21.820	22.290	21.590	22.240	16.702	3,001,164
2024-07-15	22.410	22.640	21.750	21.820	16.386	4,340,323
2024-07-12	22.580	24.480	22.330	22.730	17.070	6,592,129
2024-07-11	21.820	22.600	21.700	22.330	16.769	4,796,478
2024-07-10	21.640	22.300	21.390	21.470	16.123	3,469,697
2024-07-09	21.730	22.080	20.920	21.890	16.439	5,072,900
2024-07-08	22.730	23.100	21.700	21.850	16.409	4,974,814
2024-07-05	21.340	23.000	21.270	22.710	17.055	5,261,373
2024-07-04	22.460	22.580	21.560	21.710	16.304	3,819,288
2024-07-03	21.880	23.150	21.880	22.450	16.859	3,709,383
2024-07-02	22.760	22.850	22.000	22.280	16.732	2,646,189
2024-07-01	22.110	22.790	21.680	22.550	16.934	4,039,846
2024-06-28	22.180	22.950	22.120	22.520	16.912	3,797,157
2024-06-27	23.500	23.800	22.540	22.540	16.927	5,710,679
2024-06-26	23.620	24.460	23.000	23.840	17.903	7,792,665
2024-06-25	21.980	23.890	21.810	22.720	17.062	5,872,467
2024-06-24	24.180	24.180	22.500	22.710	17.055	7,242,678
2024-06-21	23.100	25.880	22.480	25.030	18.797	10,425,772
2024-06-20	30.870	32.460	30.870	31.110	17.724	8,845,762
2024-06-19	30.590	31.080	30.300	30.500	17.376	2,722,319
2024-06-18	30.890	31.250	30.550	30.750	17.518	3,082,384
2024-06-17	30.810	30.970	30.340	30.660	17.467	2,428,379
2024-06-14	31.290	31.310	30.600	31.000	17.661	3,781,491
2024-06-13	31.290	31.860	31.140	31.380	17.877	4,704,103
2024-06-12	30.300	32.000	30.280	31.620	18.014	7,514,603
2024-06-11	29.590	30.450	29.230	30.370	17.302	3,355,528
2024-06-07	30.300	30.420	29.590	29.930	17.051	4,477,722
2024-06-06	31.840	32.240	29.510	29.570	16.846	8,481,827
2024-06-05	32.360	32.770	31.670	31.830	18.134	3,792,995
2024-06-04	31.980	32.390	31.680	32.310	18.407	3,774,202
2024-06-03	32.590	32.840	31.860	32.350	18.430	3,590,067
2024-05-31	32.470	33.090	32.370	32.870	18.726	3,866,618
2024-05-30	32.430	32.480	31.770	32.310	18.407	3,191,620
2024-05-29	32.450	32.670	32.150	32.500	18.515	3,737,536
2024-05-28	33.780	33.800	32.310	32.490	18.510	6,815,732
2024-05-27	34.000	35.290	33.760	34.400	19.598	5,552,897
2024-05-24	34.100	34.830	33.370	33.820	19.267	5,644,836
2024-05-23	35.700	36.040	33.650	33.790	19.250	9,809,295
2024-05-22	36.830	37.720	35.880	36.080	20.555	8,409,788
2024-05-21	36.300	37.650	36.080	36.730	20.925	8,993,294
2024-05-20	35.500	37.330	35.260	36.920	21.034	12,617,337
2024-05-17	36.000	36.300	35.170	35.950	20.481	11,822,733
2024-05-16	35.700	37.170	35.020	36.770	20.948	16,829,420
2024-05-15	38.660	39.220	36.070	36.230	20.640	24,918,740
2024-05-14	35.920	41.640	35.200	41.640	23.723	30,731,887
2024-05-13	38.110	38.960	34.590	34.700	19.769	12,298,094
2024-05-10	38.450	39.400	36.350	36.610	20.857	11,929,405
2024-05-09	41.650	42.000	37.000	37.840	21.558	16,833,343
2024-05-08	35.800	40.000	35.300	38.250	21.791	16,827,586
2024-05-07	36.410	36.710	35.810	36.040	20.532	9,909,007
2024-05-06	35.100	37.000	34.820	36.960	21.056	13,529,994
2024-04-30	34.790	35.830	34.040	34.920	19.894	10,985,907
2024-04-29	35.100	36.360	34.300	36.100	20.566	13,091,395
2024-04-26	31.500	34.400	31.400	33.690	19.193	12,158,818
2024-04-25	31.060	32.690	31.050	32.470	18.498	10,620,325

← NewerPage 10 of 16 · 960 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.