PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	32.000	36.990	30.900	34.330	34.330	28,450,842
2026-07-15	40.010	44.440	39.990	42.150	32.223	27,891,097
2026-07-14	39.030	40.480	37.300	40.120	30.671	15,969,655
2026-07-13	39.880	40.500	38.600	38.850	29.700	15,202,088
2026-07-10	34.800	41.320	34.640	40.160	30.702	23,716,928
2026-07-09	34.390	36.460	33.800	35.500	27.139	10,294,021
2026-07-08	36.910	37.800	34.540	34.770	26.581	11,132,475
2026-07-07	38.590	38.860	36.720	36.930	28.233	12,533,946
2026-07-06	39.550	41.620	38.880	39.550	30.235	19,336,369
2026-07-03	38.290	40.440	37.460	40.100	30.656	15,578,293
2026-07-02	39.190	40.990	38.130	38.280	29.265	16,651,453
2026-07-01	37.200	39.470	35.400	39.380	30.105	19,749,246
2026-06-30	38.500	38.620	36.720	36.840	28.164	15,762,021
2026-06-29	34.580	40.060	34.000	38.720	29.601	16,669,523
2026-06-26	36.380	37.710	34.560	34.580	26.436	8,526,541
2026-06-25	36.810	37.440	35.130	36.690	28.049	10,568,229
2026-06-24	37.000	37.950	36.420	37.000	28.286	11,567,920
2026-06-23	34.950	38.100	34.770	37.090	28.355	13,991,100
2026-06-22	34.000	35.320	33.030	35.170	26.887	9,004,534
2026-06-18	33.400	34.950	33.250	34.580	26.436	7,716,987
2026-06-17	33.400	33.950	33.180	33.530	25.633	3,650,290
2026-06-16	33.810	33.840	32.900	33.670	25.740	4,834,822
2026-06-15	34.100	34.390	33.480	33.870	25.893	6,923,246
2026-06-12	32.690	34.560	32.590	34.460	26.344	8,005,749
2026-06-11	32.820	33.080	32.000	32.500	24.846	4,927,564
2026-06-10	32.510	34.000	32.060	33.340	25.488	5,901,296
2026-06-09	32.130	32.860	31.780	32.730	25.022	4,537,143
2026-06-08	32.580	33.300	31.620	32.170	24.594	5,605,146
2026-06-05	35.000	35.090	33.110	33.180	25.366	6,817,265
2026-06-04	34.000	35.300	33.640	34.040	26.023	7,174,116
2026-06-03	34.310	34.680	33.830	34.230	26.168	4,309,760
2026-06-02	35.480	35.600	33.900	34.340	26.253	7,130,345
2026-06-01	35.870	36.410	34.630	35.610	27.223	6,822,093
2026-05-29	35.950	36.500	34.860	35.340	27.017	8,124,451
2026-05-28	35.470	35.950	34.600	35.830	27.392	5,279,940
2026-05-27	36.110	36.200	35.100	35.700	27.292	5,801,356
2026-05-26	37.280	37.680	35.400	35.910	27.453	10,268,428
2026-05-25	38.500	38.990	37.130	37.760	28.867	6,083,621
2026-05-22	38.900	39.430	37.080	38.600	29.509	6,650,316
2026-05-21	38.720	40.040	38.700	38.810	29.670	7,362,828
2026-05-20	39.410	40.180	38.120	38.710	29.593	5,927,829
2026-05-19	38.970	39.870	38.890	39.320	30.060	5,439,432
2026-05-18	39.150	39.550	38.500	38.850	29.700	5,629,391
2026-05-15	40.390	41.280	38.800	39.220	29.983	8,707,949
2026-05-14	43.440	44.090	40.300	40.490	30.954	11,260,902
2026-05-13	45.040	45.230	43.580	43.730	33.431	13,511,890
2026-05-12	44.000	45.780	43.420	45.490	34.777	18,179,313
2026-05-11	42.620	44.490	41.970	44.400	33.943	15,398,708
2026-05-08	44.680	44.750	42.500	42.640	32.598	13,404,116
2026-05-07	42.660	43.790	42.050	43.630	33.355	10,215,060
2026-05-06	41.520	43.210	41.310	42.520	32.506	9,353,308
2026-04-30	41.800	42.490	41.060	41.400	31.650	8,280,389
2026-04-29	40.990	42.790	39.600	41.950	32.070	10,265,323
2026-04-28	42.850	44.280	40.600	41.600	31.803	13,719,568
2026-04-27	42.970	44.300	42.600	42.900	32.796	9,408,920
2026-04-24	42.570	44.740	42.100	43.360	33.148	12,569,741
2026-04-23	43.400	45.000	42.570	42.780	32.705	14,185,329
2026-04-22	39.510	44.070	38.900	43.820	33.500	18,148,378
2026-04-21	40.790	40.970	39.340	39.910	30.511	8,519,898
2026-04-20	39.850	41.150	39.700	41.070	31.397	9,193,506

← NewerPage 2 of 16 · 959 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.