PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	53.990	56.950	53.840	54.400	21.878	3,596,055
2023-04-25	54.980	55.050	52.670	54.000	21.718	3,298,970
2023-04-24	59.400	60.030	54.000	54.470	21.907	5,835,736
2023-04-21	60.670	63.490	59.050	59.940	24.106	4,997,590
2023-04-20	59.790	63.880	58.560	60.980	24.525	5,177,756
2023-04-19	60.990	61.650	59.380	59.990	24.127	3,455,616
2023-04-18	60.510	62.440	59.630	60.510	24.336	4,752,491
2023-04-17	63.500	63.950	60.820	60.830	24.464	6,209,060
2023-04-14	66.350	72.800	63.890	64.280	25.852	11,899,825
2023-04-13	58.090	64.310	56.660	64.310	25.864	8,009,922
2023-04-12	59.000	59.900	57.510	58.070	23.354	2,827,372
2023-04-11	61.400	62.730	58.570	59.200	23.809	4,161,642
2023-04-10	63.000	66.700	61.200	61.430	24.706	5,672,272
2023-04-07	56.660	63.850	56.570	62.510	25.140	6,760,367
2023-04-06	58.800	58.800	56.590	56.730	22.816	3,377,701
2023-04-04	61.730	61.890	57.600	58.200	23.407	3,979,138
2023-04-03	63.800	64.100	61.010	61.930	24.907	2,864,045
2023-03-31	64.110	65.480	62.150	63.650	25.599	2,067,174
2023-03-30	66.960	66.960	63.160	63.460	25.522	1,951,112
2023-03-29	68.810	69.360	63.520	66.010	26.548	5,119,264
2023-03-28	70.870	73.880	68.250	68.320	27.477	5,358,280
2023-03-27	65.280	74.400	65.150	71.240	28.651	7,043,759
2023-03-24	66.000	68.800	62.370	64.570	25.969	5,122,742
2023-03-23	63.000	69.860	63.000	67.800	27.268	11,292,269
2023-03-22	57.870	63.990	57.870	60.790	24.448	4,643,901
2023-03-21	54.000	58.990	53.590	57.880	23.278	4,805,613
2023-03-20	51.830	55.990	50.350	54.100	21.758	4,376,456
2023-03-17	53.020	53.680	51.440	51.830	20.845	1,669,487
2023-03-16	53.350	54.710	52.390	52.750	21.215	1,998,657
2023-03-15	53.630	55.630	53.460	53.580	21.549	1,794,972
2023-03-14	54.910	55.360	53.330	53.500	21.516	1,985,047
2023-03-13	57.000	57.000	54.510	54.830	22.051	2,156,845
2023-03-10	56.890	57.380	55.880	56.610	22.767	1,345,108
2023-03-09	57.820	58.490	56.510	57.120	22.972	1,403,232
2023-03-08	56.570	59.350	56.560	57.090	22.960	2,455,519
2023-03-07	57.030	58.170	56.490	56.610	22.767	1,264,153
2023-03-06	59.160	60.470	57.290	57.530	23.137	2,865,157
2023-03-03	60.490	62.000	58.600	59.470	23.917	2,227,844
2023-03-02	58.870	61.500	58.010	60.760	24.436	2,913,856
2023-03-01	59.560	60.950	58.190	58.880	23.680	1,385,529
2023-02-28	58.550	60.660	58.370	59.540	23.946	1,786,564
2023-02-27	61.000	61.300	58.000	58.550	23.547	2,842,940
2023-02-24	62.300	62.600	60.140	60.490	24.328	2,008,497
2023-02-23	63.000	64.510	62.100	62.310	25.060	1,187,968
2023-02-22	61.110	65.190	61.110	63.710	25.623	2,569,946
2023-02-21	62.970	62.980	61.230	61.880	24.887	1,663,577
2023-02-20	63.250	63.950	61.110	62.970	25.325	1,752,023
2023-02-17	63.970	65.500	62.960	63.000	25.337	2,381,937
2023-02-16	66.300	67.070	63.150	63.500	25.538	3,207,562
2023-02-15	68.050	69.310	66.220	66.610	26.789	1,475,212
2023-02-14	69.380	69.830	67.310	68.100	27.388	1,369,317
2023-02-13	68.810	71.440	68.240	69.380	27.903	1,253,741
2023-02-10	69.150	69.810	67.800	69.130	27.802	1,562,740
2023-02-09	69.950	70.990	68.410	69.540	27.967	2,292,417
2023-02-08	69.620	73.470	68.540	70.200	28.233	3,751,912
2023-02-07	65.450	69.900	65.450	69.900	28.112	3,945,752
2023-02-06	66.400	67.570	63.670	65.470	26.331	3,291,612
2023-02-03	63.890	69.570	63.200	67.580	27.179	5,250,064
2023-02-02	58.300	65.690	57.810	64.150	25.800	4,932,660
2023-02-01	58.100	59.280	57.950	58.700	23.608	1,690,719

← NewerPage 15 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.