PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	30.800	31.320	29.100	31.230	17.792	7,873,077
2024-04-23	31.080	31.980	30.550	31.700	18.060	6,693,711
2024-04-22	31.190	31.560	30.010	31.240	17.798	5,002,469
2024-04-19	31.460	31.750	30.550	30.870	17.587	5,162,615
2024-04-18	31.950	32.340	31.070	31.730	18.077	6,813,868
2024-04-17	29.980	32.030	29.980	31.890	18.168	8,463,601
2024-04-16	32.490	33.500	29.410	29.530	16.823	8,462,893
2024-04-15	34.510	35.220	32.170	32.800	18.686	8,728,873
2024-04-12	35.500	36.260	34.870	34.870	19.866	4,371,593
2024-04-11	35.290	36.660	35.250	35.380	20.156	5,059,643
2024-04-10	36.800	37.290	35.420	35.760	20.373	5,736,037
2024-04-09	36.400	37.400	35.550	37.240	21.216	7,624,502
2024-04-08	37.760	38.090	36.110	36.120	20.578	6,293,047
2024-04-03	39.530	39.730	37.580	37.610	21.427	8,580,912
2024-04-02	41.350	41.390	39.340	39.650	22.589	12,797,650
2024-04-01	41.000	43.100	40.620	42.490	24.207	11,472,840
2024-03-29	41.200	42.880	41.000	41.100	23.415	7,648,454
2024-03-28	39.880	42.600	39.600	41.900	23.871	13,812,192
2024-03-27	40.320	43.480	39.900	41.110	23.421	16,700,929
2024-03-26	40.590	41.700	39.110	41.100	23.415	16,024,020
2024-03-25	43.800	47.260	41.770	42.130	24.002	16,888,889
2024-03-22	46.600	47.250	45.180	45.350	25.836	16,492,870
2024-03-21	49.470	49.500	46.410	48.370	27.557	25,516,703
2024-03-20	46.800	54.990	45.170	50.190	28.593	30,251,436
2024-03-19	46.910	51.720	45.080	47.700	27.175	34,549,487
2024-03-18	40.900	44.840	40.900	44.840	25.545	21,936,896
2024-03-15	38.330	39.750	36.460	37.370	21.290	18,514,906
2024-03-14	41.990	43.700	37.100	40.600	23.130	27,486,073
2024-03-13	29.930	36.420	29.420	36.420	20.749	17,836,783
2024-03-12	28.700	31.220	28.610	30.350	17.291	9,437,908
2024-03-11	27.140	28.100	26.880	28.100	16.009	3,623,410
2024-03-08	27.380	27.500	26.690	27.300	15.553	2,581,524
2024-03-07	27.260	27.670	26.610	27.000	15.382	3,514,762
2024-03-06	27.560	27.990	27.080	27.550	15.695	3,004,853
2024-03-05	28.380	28.400	27.360	27.560	15.701	4,544,092
2024-03-04	27.800	29.690	27.680	28.860	16.442	6,482,687
2024-03-01	28.400	28.490	27.550	28.150	16.037	4,660,808
2024-02-29	27.080	28.860	27.000	28.370	16.163	6,241,994
2024-02-28	30.000	31.680	27.410	27.520	15.678	8,290,245
2024-02-27	28.800	29.700	28.720	29.700	16.920	5,324,696
2024-02-26	29.000	29.790	28.390	29.180	16.624	5,922,363
2024-02-23	28.550	29.380	28.350	29.350	16.721	5,686,635
2024-02-22	27.740	28.600	27.550	28.600	16.294	5,297,426
2024-02-21	27.510	28.580	26.880	28.030	15.969	7,301,476
2024-02-20	26.960	30.640	26.200	28.500	16.237	9,460,177
2024-02-19	25.000	27.000	24.990	26.560	15.131	6,389,842
2024-02-08	23.920	25.300	22.180	25.100	14.300	5,794,411
2024-02-07	23.700	25.870	22.880	23.250	13.246	5,504,973
2024-02-06	22.560	24.800	21.160	24.000	13.673	4,912,101
2024-02-05	25.860	25.860	22.440	23.250	13.246	5,451,130
2024-02-02	27.380	28.870	24.470	25.940	14.778	6,516,516
2024-02-01	26.500	30.980	26.500	28.030	15.969	6,743,213
2024-01-31	29.900	30.000	26.300	26.320	14.995	5,102,464
2024-01-30	31.020	31.020	29.620	29.660	16.897	4,481,979
2024-01-29	31.750	34.310	31.010	31.200	17.775	8,345,669
2024-01-26	36.000	38.000	33.610	33.720	19.210	12,015,998
2024-01-25	29.550	34.800	29.500	34.800	19.826	7,692,356
2024-01-24	29.020	29.800	27.960	29.000	16.521	1,424,227
2024-01-23	28.280	28.800	28.190	28.690	16.345	1,438,032
2024-01-22	30.400	30.580	28.130	28.410	16.185	2,333,966

← NewerPage 11 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.