PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	47.010	48.610	46.600	47.740	27.198	3,815,771
2023-07-25	49.580	49.890	46.970	47.070	26.816	5,581,182
2023-07-24	48.220	51.390	48.220	49.280	28.075	4,616,431
2023-07-21	48.070	51.280	47.730	49.100	27.973	5,027,173
2023-07-20	50.500	52.000	48.360	48.400	27.574	5,089,561
2023-07-19	51.010	52.040	49.160	49.880	28.417	6,881,570
2023-07-18	56.600	57.230	51.700	51.990	29.619	8,668,407
2023-07-17	54.020	55.890	53.220	55.230	31.465	8,547,903
2023-07-14	50.530	57.500	50.000	54.020	30.775	13,779,534
2023-07-13	47.000	52.440	47.000	52.440	29.875	13,658,530
2023-07-12	44.600	45.200	43.500	43.700	24.896	1,388,774
2023-07-11	44.100	44.820	43.400	44.550	25.380	1,518,167
2023-07-10	44.320	44.970	44.070	44.220	25.192	827,444
2023-07-07	45.020	46.290	44.200	44.330	25.255	1,586,034
2023-07-06	46.140	46.180	44.910	45.250	25.779	1,268,502
2023-07-05	47.180	47.400	45.000	46.280	26.366	1,885,367
2023-07-04	45.660	47.950	45.320	46.960	26.753	3,015,573
2023-07-03	45.000	46.200	43.700	46.120	26.275	3,275,263
2023-06-30	44.780	46.800	44.580	44.900	25.580	2,378,315
2023-06-29	43.090	45.520	42.630	45.230	25.768	3,323,915
2023-06-28	43.700	44.010	42.610	43.500	24.782	2,228,004
2023-06-27	43.460	45.600	43.290	43.800	24.953	4,302,314
2023-06-26	41.180	44.990	41.150	43.700	24.896	4,616,341
2023-06-21	41.780	43.800	41.000	42.200	24.042	4,551,788
2023-06-20	60.990	64.090	59.590	59.910	24.094	6,864,849
2023-06-19	59.280	61.720	59.000	61.150	24.593	5,021,099
2023-06-16	59.700	59.750	58.070	59.280	23.841	4,080,221
2023-06-15	58.770	60.780	58.010	59.700	24.010	6,095,298
2023-06-14	58.200	59.200	57.340	58.770	23.636	5,410,277
2023-06-13	56.910	58.200	56.560	57.350	23.065	3,448,009
2023-06-12	57.700	58.070	56.210	56.710	22.807	4,247,549
2023-06-09	54.510	59.600	54.220	58.090	23.362	7,635,664
2023-06-08	56.880	56.880	54.270	54.380	21.870	3,388,249
2023-06-07	55.040	57.320	55.010	56.950	22.904	3,756,841
2023-06-06	56.410	57.480	55.170	55.280	22.232	2,750,330
2023-06-05	57.110	57.540	55.900	56.700	22.803	3,537,834
2023-06-02	57.100	59.400	55.910	57.600	23.165	6,361,691
2023-06-01	54.170	58.760	54.170	57.010	22.928	8,139,851
2023-05-31	53.650	56.670	53.650	54.900	22.080	6,611,117
2023-05-30	54.580	55.560	52.700	53.520	21.525	3,680,301
2023-05-29	55.610	56.300	54.020	54.490	21.915	2,947,312
2023-05-26	55.890	56.430	55.210	55.550	22.341	2,211,592
2023-05-25	57.000	57.180	55.500	55.890	22.478	2,954,010
2023-05-24	59.310	59.400	56.440	57.280	23.037	5,091,423
2023-05-23	57.690	60.770	57.670	60.300	24.251	5,786,102
2023-05-22	57.040	58.600	57.000	57.690	23.202	2,664,049
2023-05-19	57.640	58.670	56.710	57.120	22.972	2,681,231
2023-05-18	58.600	58.600	57.200	57.890	23.282	2,421,745
2023-05-17	58.450	58.550	57.000	57.710	23.210	3,284,665
2023-05-16	57.960	59.330	57.360	58.580	23.560	4,034,124
2023-05-15	57.200	58.300	56.140	58.100	23.366	3,183,426
2023-05-12	58.960	59.700	57.010	57.200	23.005	3,814,025
2023-05-11	56.010	61.000	55.430	59.010	23.732	6,697,223
2023-05-10	56.300	57.630	54.800	56.840	22.860	3,654,350
2023-05-09	60.200	60.690	56.210	56.300	22.643	5,434,964
2023-05-08	61.340	61.980	57.950	61.300	24.653	7,070,289
2023-05-05	61.940	66.400	60.300	63.140	25.393	8,914,671
2023-05-04	59.690	61.770	58.350	59.270	23.837	3,313,192
2023-04-28	56.080	59.060	55.970	58.830	23.660	4,163,653
2023-04-27	53.620	58.880	53.620	56.980	22.916	4,645,645

← NewerPage 14 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.