PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	31.200	31.440	30.400	30.500	17.376	1,042,653
2024-01-18	30.670	31.220	30.050	31.060	17.695	1,669,525
2024-01-17	32.430	32.600	31.000	31.070	17.701	1,652,258
2024-01-16	33.130	33.260	31.910	32.530	18.532	1,435,710
2024-01-15	33.280	33.280	33.280	33.280	18.960	0
2024-01-12	34.200	34.210	33.200	33.280	18.960	1,475,995
2024-01-11	33.990	35.970	33.360	33.940	19.336	2,362,550
2024-01-10	33.300	33.960	32.610	33.040	18.823	1,357,293
2024-01-09	33.090	34.250	33.090	33.430	19.045	1,483,059
2024-01-08	34.220	34.300	33.030	33.090	18.852	1,209,287
2024-01-05	34.970	35.380	33.950	34.200	19.484	1,411,058
2024-01-04	34.980	35.270	34.300	35.000	19.940	1,398,451
2024-01-03	34.940	35.650	34.510	34.760	19.803	1,410,879
2024-01-02	35.670	35.930	34.870	35.110	20.002	1,584,856
2023-12-29	35.300	36.180	35.270	35.800	20.395	2,128,029
2023-12-28	33.950	35.520	33.630	35.390	20.162	3,145,478
2023-12-27	33.620	33.990	33.250	33.980	19.359	1,544,365
2023-12-26	34.200	34.410	33.560	33.600	19.142	1,888,110
2023-12-25	34.050	34.960	33.850	33.930	19.330	2,606,177
2023-12-22	36.130	36.360	34.200	34.980	19.928	4,355,981
2023-12-21	34.900	35.060	34.010	34.730	19.786	1,410,000
2023-12-20	35.160	35.790	34.790	34.850	19.854	1,442,350
2023-12-19	35.310	35.460	34.280	35.130	20.014	2,211,278
2023-12-18	36.300	36.390	35.230	35.320	20.122	3,048,523
2023-12-15	37.890	37.990	36.300	36.650	20.880	5,358,668
2023-12-14	37.220	40.200	37.220	38.660	22.025	7,230,605
2023-12-13	38.700	40.650	37.190	37.270	21.233	6,146,670
2023-12-12	38.500	38.880	37.800	38.640	22.013	2,522,434
2023-12-11	37.420	38.700	36.310	38.530	21.951	3,484,942
2023-12-08	36.560	38.690	36.130	37.650	21.449	3,133,190
2023-12-07	37.420	37.420	36.360	36.550	20.823	1,305,486
2023-12-06	36.720	37.570	36.530	36.850	20.994	1,494,669
2023-12-05	37.020	38.060	36.850	36.850	20.994	1,666,982
2023-12-04	38.690	39.010	37.200	37.240	21.216	2,388,139
2023-12-01	38.420	38.900	38.310	38.690	22.042	1,167,688
2023-11-30	38.770	38.930	37.930	38.400	21.877	1,656,335
2023-11-29	39.660	39.730	38.750	38.770	22.087	1,280,002
2023-11-28	38.640	40.090	37.900	39.660	22.595	2,580,567
2023-11-27	39.490	39.660	38.550	38.590	21.985	1,588,554
2023-11-24	40.550	40.550	38.860	39.470	22.486	1,703,974
2023-11-23	39.330	40.220	39.330	39.930	22.748	1,776,053
2023-11-22	40.330	40.330	39.400	39.430	22.463	1,683,267
2023-11-21	40.820	41.720	39.720	40.330	22.976	2,766,056
2023-11-20	39.580	40.320	39.380	40.190	22.896	2,440,777
2023-11-17	39.210	39.530	38.800	39.420	22.458	1,124,458
2023-11-16	39.670	39.990	39.060	39.100	22.275	1,448,782
2023-11-15	40.640	41.400	39.530	39.870	22.714	2,155,926
2023-11-14	39.500	39.990	39.240	39.850	22.703	1,321,191
2023-11-13	39.490	39.900	39.170	39.470	22.486	1,365,041
2023-11-10	39.780	39.990	38.710	39.600	22.560	1,252,095
2023-11-09	39.900	41.000	39.570	39.790	22.669	2,205,585
2023-11-08	39.750	40.830	39.510	40.260	22.936	2,871,855
2023-11-07	40.720	41.000	39.480	39.880	22.720	3,269,698
2023-11-06	39.500	41.660	39.380	40.850	23.272	3,949,213
2023-11-03	38.920	39.450	38.530	38.930	22.179	1,779,874
2023-11-02	39.740	40.200	38.890	38.980	22.207	2,079,617
2023-11-01	40.020	40.320	39.180	39.820	22.686	2,199,225
2023-10-31	39.370	42.100	38.890	40.210	22.908	3,998,112
2023-10-30	38.260	39.990	38.260	39.650	22.589	2,304,669
2023-10-27	36.800	38.900	36.100	38.630	22.008	2,421,509

← NewerPage 12 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.