PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	40.740	41.200	39.600	40.060	30.625	9,085,415
2026-04-16	41.020	41.330	40.280	41.030	31.367	11,476,025
2026-04-15	41.990	42.250	39.650	41.070	31.397	16,869,869
2026-04-14	40.500	41.150	39.720	40.950	31.306	11,181,618
2026-04-13	39.780	40.900	39.080	40.280	30.794	8,479,287
2026-04-10	40.150	41.200	39.600	39.860	30.472	11,192,483
2026-04-09	41.000	42.040	40.100	40.330	30.832	12,042,741
2026-04-08	41.000	41.770	40.100	41.740	31.910	15,154,841
2026-04-07	40.800	41.570	39.810	40.210	30.740	14,221,698
2026-04-03	42.200	43.300	40.900	40.990	31.336	19,358,749
2026-04-02	42.600	45.970	41.190	44.350	33.905	27,933,003
2026-04-01	40.210	43.830	39.520	43.790	33.477	29,446,163
2026-03-31	40.170	41.800	39.590	40.610	31.046	24,588,714
2026-03-30	37.230	42.520	37.230	39.430	30.144	23,929,978
2026-03-27	34.490	36.970	34.300	36.900	28.210	8,298,056
2026-03-26	35.130	36.080	34.700	34.970	26.734	4,397,640
2026-03-25	35.200	35.830	34.860	35.280	26.971	5,386,357
2026-03-24	34.280	35.100	34.050	35.060	26.803	5,708,604
2026-03-23	35.510	35.700	33.210	33.550	25.649	6,944,182
2026-03-20	37.460	38.050	36.100	36.110	27.606	5,040,341
2026-03-19	38.470	38.750	37.270	37.460	28.638	5,891,363
2026-03-18	39.070	39.280	38.700	39.180	29.953	3,068,785
2026-03-17	39.700	40.250	38.800	38.830	29.685	3,607,760
2026-03-16	39.700	39.910	39.120	39.880	30.488	3,592,872
2026-03-13	39.590	40.280	39.500	39.590	30.266	3,964,691
2026-03-12	40.620	41.070	39.920	40.020	30.595	3,828,650
2026-03-11	41.460	41.640	40.700	40.730	31.138	4,560,011
2026-03-10	41.280	41.700	40.850	41.320	31.589	5,209,750
2026-03-09	39.610	41.200	39.520	40.850	31.229	7,002,992
2026-03-06	39.480	41.410	39.480	41.000	31.344	7,417,252
2026-03-05	39.130	40.290	38.660	39.800	30.427	7,783,993
2026-03-04	38.790	39.410	38.180	38.340	29.310	6,676,273
2026-03-03	42.620	43.830	39.100	39.360	30.090	10,086,908
2026-03-02	43.200	44.250	42.190	42.580	32.552	6,882,300
2026-02-27	43.990	45.000	43.660	44.580	34.081	4,962,930
2026-02-26	44.160	44.600	43.880	44.220	33.806	5,004,859
2026-02-25	44.310	44.790	43.580	44.580	34.081	5,605,276
2026-02-24	45.620	45.960	44.390	44.450	33.981	8,163,698
2026-02-13	46.730	47.400	45.100	45.210	34.562	7,363,262
2026-02-12	46.260	48.280	46.140	46.710	35.709	9,057,045
2026-02-11	47.150	48.500	46.170	46.190	35.312	7,402,848
2026-02-10	47.160	47.800	46.580	46.990	35.923	8,253,965
2026-02-09	46.580	47.550	46.090	47.230	36.107	8,682,684
2026-02-06	46.830	47.570	46.000	46.010	35.174	9,465,805
2026-02-05	48.010	48.800	46.680	46.880	35.839	13,162,047
2026-02-04	48.060	50.450	47.880	49.510	37.850	16,505,164
2026-02-03	47.000	48.990	45.800	48.720	37.246	14,702,015
2026-02-02	47.200	49.380	46.300	46.460	35.518	12,964,897
2026-01-30	49.010	50.630	47.330	48.110	36.779	15,844,312
2026-01-29	46.030	51.040	45.700	48.360	36.971	21,597,356
2026-01-28	48.890	49.330	45.900	47.010	35.938	18,300,301
2026-01-27	51.800	53.400	46.460	48.900	37.383	18,302,863
2026-01-26	50.300	55.000	48.050	50.200	38.377	23,531,153
2026-01-23	47.400	50.400	47.200	49.390	37.758	19,486,389
2026-01-22	46.430	47.230	44.930	46.300	35.396	13,040,797
2026-01-21	45.920	48.300	45.000	46.360	35.442	17,054,056
2026-01-20	46.500	49.950	46.500	47.250	36.122	19,358,151
2026-01-19	45.630	48.090	45.390	46.780	35.763	17,591,437
2026-01-16	48.500	50.000	44.880	46.500	35.549	28,183,698
2026-01-15	57.090	59.000	52.610	52.610	40.220	21,363,397

← NewerPage 3 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.