PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	38.000	38.000	35.910	36.950	21.051	2,485,418
2023-10-25	39.100	39.480	38.480	39.220	22.344	1,800,438
2023-10-24	38.070	39.230	37.850	38.800	22.105	1,397,749
2023-10-23	39.500	39.500	37.800	38.070	21.689	1,445,671
2023-10-20	41.100	41.100	39.160	39.230	22.349	1,816,638
2023-10-19	41.760	41.920	41.000	41.100	23.415	1,466,892
2023-10-18	43.100	43.290	41.910	42.070	23.967	1,706,790
2023-10-17	44.260	44.290	42.700	43.440	24.748	2,779,213
2023-10-16	45.260	46.160	44.180	44.610	25.414	2,512,083
2023-10-13	45.000	46.200	44.840	45.600	25.978	2,869,694
2023-10-12	46.530	47.140	44.530	45.320	25.819	3,737,010
2023-10-11	44.230	47.520	43.950	46.110	26.269	4,705,783
2023-10-10	45.010	45.400	43.850	44.030	25.084	2,322,122
2023-10-09	46.010	46.090	44.710	45.600	25.978	3,517,236
2023-09-28	45.900	47.500	45.090	46.830	26.679	5,129,851
2023-09-27	43.800	46.500	43.800	45.860	26.127	5,120,811
2023-09-26	44.720	44.720	43.430	43.600	24.839	2,068,762
2023-09-25	44.400	45.300	43.580	44.930	25.597	3,505,893
2023-09-22	42.040	45.370	42.040	45.200	25.751	4,649,663
2023-09-21	43.010	43.220	41.930	42.070	23.967	1,201,444
2023-09-20	43.000	44.440	42.800	43.240	24.634	1,507,474
2023-09-19	43.270	44.560	43.020	43.200	24.611	1,848,064
2023-09-18	42.990	44.190	42.700	43.710	24.902	2,300,887
2023-09-15	41.560	43.500	40.810	42.890	24.435	3,094,714
2023-09-14	41.540	41.760	40.840	41.250	23.500	1,392,098
2023-09-13	42.010	42.400	41.020	41.470	23.626	1,316,724
2023-09-12	42.600	42.900	42.120	42.280	24.087	1,361,352
2023-09-11	41.690	43.180	41.260	42.540	24.235	2,278,581
2023-09-08	41.490	42.180	41.370	41.610	23.705	1,160,288
2023-09-07	42.500	42.620	41.500	41.580	23.688	1,389,570
2023-09-06	43.050	43.130	42.220	42.700	24.326	1,182,831
2023-09-05	43.420	43.770	42.760	43.040	24.520	1,422,778
2023-09-04	43.710	43.810	43.110	43.430	24.742	1,536,683
2023-09-01	44.500	44.800	43.130	43.230	24.628	2,022,152
2023-08-31	43.770	45.000	43.250	44.710	25.471	2,054,703
2023-08-30	43.010	44.880	43.010	44.340	25.261	2,442,000
2023-08-29	41.580	44.500	41.580	43.290	24.663	4,499,738
2023-08-28	48.100	48.190	41.510	41.880	23.859	5,615,640
2023-08-25	45.450	46.400	44.400	44.800	25.523	2,935,266
2023-08-24	44.310	46.520	43.560	45.820	26.104	2,973,607
2023-08-23	45.500	46.110	43.920	44.240	25.204	2,512,828
2023-08-22	46.360	46.630	44.510	45.660	26.013	2,642,171
2023-08-21	46.330	47.080	45.500	46.260	26.355	2,163,571
2023-08-18	47.770	48.480	45.990	46.090	26.258	3,623,354
2023-08-17	48.800	49.690	47.050	47.830	27.249	5,152,690
2023-08-16	48.290	50.980	48.290	49.690	28.309	6,928,080
2023-08-15	48.920	49.470	46.770	49.050	27.944	6,439,023
2023-08-14	50.010	50.900	48.450	49.730	28.331	7,565,595
2023-08-11	46.340	51.770	46.340	51.030	29.072	10,646,229
2023-08-10	47.370	48.140	46.030	46.990	26.770	6,376,283
2023-08-09	46.600	49.880	45.550	48.800	27.802	9,395,069
2023-08-08	43.990	45.550	43.510	45.550	25.950	3,423,495
2023-08-07	44.560	44.560	43.450	44.150	25.152	1,885,766
2023-08-04	45.210	45.780	44.530	44.880	25.568	3,006,053
2023-08-03	44.360	46.450	44.350	45.980	26.195	4,128,869
2023-08-02	45.010	45.150	43.740	44.150	25.152	2,216,159
2023-08-01	45.450	46.530	44.950	45.220	25.762	2,816,209
2023-07-31	46.340	47.300	45.000	45.520	25.933	3,200,058
2023-07-28	46.200	46.740	45.700	46.340	26.400	2,142,588
2023-07-27	48.610	48.610	46.370	46.530	26.508	3,011,855

← NewerPage 13 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.