PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	60.500	61.260	58.010	58.400	23.487	3,338,293
2023-01-30	62.880	62.950	58.800	60.150	24.191	4,248,905
2023-01-20	60.330	63.500	59.910	61.330	24.666	4,283,037
2023-01-19	55.500	62.170	55.480	59.760	24.034	3,924,616
2023-01-18	56.430	57.310	56.000	56.000	22.522	1,569,502
2023-01-17	59.010	59.880	56.600	56.600	22.763	2,471,287
2023-01-16	57.400	60.950	56.780	59.200	23.809	2,946,616
2023-01-13	57.670	58.680	56.520	57.770	23.234	2,571,217
2023-01-12	57.520	61.180	57.090	57.850	23.266	4,398,360
2023-01-11	57.280	59.000	56.600	57.740	23.222	2,819,510
2023-01-10	55.000	58.380	54.200	58.000	23.326	3,748,238
2023-01-09	55.710	55.890	54.300	55.320	22.248	2,088,619
2023-01-06	55.970	56.550	54.860	55.730	22.413	2,426,586
2023-01-05	55.550	56.890	54.570	56.060	22.546	3,382,476
2023-01-04	52.660	57.500	52.660	56.360	22.667	5,905,493
2023-01-03	53.110	55.000	52.780	53.400	21.476	3,693,690
2022-12-30	52.730	54.770	51.800	53.420	21.484	5,145,089
2022-12-29	49.500	53.800	49.020	52.380	21.066	7,136,286
2022-12-28	49.780	50.870	49.050	49.780	20.020	4,240,811
2022-12-27	50.050	50.300	47.230	49.380	19.860	4,938,473
2022-12-26	52.300	52.490	49.920	50.320	20.238	5,950,937
2022-12-23	45.450	55.000	45.450	52.280	21.026	12,569,273
2022-12-22	48.580	49.490	46.150	46.190	18.577	3,218,247
2022-12-21	46.280	49.800	46.000	48.570	19.534	6,050,129
2022-12-20	47.520	47.530	45.030	46.290	18.617	3,157,781
2022-12-19	50.470	50.470	46.900	47.130	18.955	3,753,606
2022-12-16	47.900	49.330	47.800	49.050	19.727	3,135,356
2022-12-15	48.130	48.880	48.100	48.190	19.381	2,007,600
2022-12-14	49.800	49.800	47.830	48.600	19.546	4,115,067
2022-12-13	50.580	50.580	49.020	50.100	20.149	4,060,529
2022-12-12	49.200	51.000	49.190	50.710	20.394	4,673,259
2022-12-09	48.680	50.680	48.220	49.590	19.944	4,382,061
2022-12-08	49.210	49.950	48.090	48.730	19.598	3,937,187
2022-12-07	49.000	50.790	48.800	49.820	20.036	4,547,979
2022-12-06	48.200	49.760	47.350	49.260	19.811	5,503,431
2022-12-05	48.400	49.800	48.180	48.520	19.514	4,424,105
2022-12-02	48.160	48.670	48.100	48.300	19.425	3,880,098
2022-12-01	47.990	48.840	46.690	48.830	19.638	6,540,847
2022-11-30	48.500	48.500	46.820	47.450	19.083	6,733,257
2022-11-29	48.300	49.950	48.130	49.250	19.807	6,143,030
2022-11-28	47.270	48.290	47.000	48.000	19.305	3,401,129
2022-11-25	49.110	49.170	47.680	47.800	19.224	4,307,352
2022-11-24	48.610	49.780	48.610	49.690	19.984	4,004,869
2022-11-23	50.380	50.740	48.480	49.050	19.727	5,240,706
2022-11-22	52.370	52.370	49.730	50.320	20.238	7,040,951
2022-11-21	51.900	52.980	50.330	52.980	21.307	5,608,349
2022-11-18	53.600	54.280	51.600	51.990	20.909	8,614,653
2022-11-17	53.000	56.150	52.530	54.060	21.742	8,900,210
2022-11-16	56.000	56.000	53.660	53.910	21.681	9,375,894
2022-11-15	55.800	57.200	54.550	56.120	22.570	11,662,418
2022-11-14	56.030	60.500	55.880	57.790	23.242	20,133,294
2022-11-11	49.980	58.380	49.700	58.380	23.479	28,154,205
2022-11-10	52.000	52.000	48.490	48.650	19.566	14,705,286
2022-11-09	52.160	54.680	52.000	52.830	21.247	13,299,160
2022-11-08	54.900	55.270	51.700	52.900	21.275	16,438,601
2022-11-07	50.250	55.300	49.550	54.900	22.080	18,633,378
2022-11-04	49.200	53.860	48.250	50.900	20.471	20,238,013
2022-11-03	48.150	50.500	46.800	48.250	19.405	15,662,598
2022-11-02	48.000	52.000	47.300	49.500	19.908	19,546,055
2022-11-01	48.000	55.960	47.800	51.230	20.604	25,881,170

← NewerPage 16 of 16 · 960 trading days

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.