PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	56.080	67.970	52.530	65.760	50.273	51,160,023
2026-01-13	56.640	56.640	56.640	56.640	43.300	7,439,320
2026-01-12	43.850	48.380	43.010	47.300	36.084	42,457,040
2026-01-09	35.500	41.240	34.990	41.240	31.461	34,480,044
2026-01-08	32.110	35.880	32.000	34.370	26.220	17,371,386
2026-01-07	31.880	32.890	31.850	32.240	24.595	6,391,840
2026-01-06	32.040	32.350	31.650	31.890	24.328	6,117,475
2026-01-05	29.830	32.170	29.830	32.050	24.450	9,124,105
2025-12-31	29.480	30.100	29.280	29.870	22.787	2,392,868
2025-12-30	29.450	29.830	29.130	29.490	22.497	2,305,296
2025-12-29	29.180	29.690	29.150	29.570	22.558	2,137,876
2025-12-26	29.600	29.960	29.200	29.370	22.406	2,959,954
2025-12-25	29.620	29.880	29.410	29.780	22.718	2,995,094
2025-12-24	30.260	30.350	29.720	29.880	22.795	4,292,121
2025-12-23	30.250	30.560	30.130	30.200	23.039	1,973,049
2025-12-22	30.630	30.980	30.220	30.410	23.199	3,044,077
2025-12-19	30.450	31.500	30.310	30.710	23.428	4,059,233
2025-12-18	29.600	31.010	29.450	30.530	23.290	3,351,571
2025-12-17	29.300	29.800	28.900	29.700	22.657	2,146,658
2025-12-16	29.850	29.970	29.220	29.370	22.406	1,758,343
2025-12-15	30.540	30.740	29.960	29.960	22.856	1,772,407
2025-12-12	30.180	30.930	30.080	30.700	23.420	1,941,693
2025-12-11	30.820	31.040	30.300	30.360	23.161	1,787,545
2025-12-10	30.650	30.900	30.270	30.730	23.443	2,360,969
2025-12-09	31.000	31.580	30.620	30.760	23.466	3,836,956
2025-12-08	30.410	30.800	30.340	30.450	23.229	2,104,726
2025-12-05	30.060	30.330	29.510	30.250	23.077	2,091,791
2025-12-04	30.240	30.460	29.840	30.060	22.932	1,447,381
2025-12-03	30.550	30.850	29.970	30.160	23.008	1,642,543
2025-12-02	31.300	31.340	30.540	30.590	23.336	2,721,890
2025-12-01	31.110	31.430	30.850	31.360	23.924	2,235,759
2025-11-28	31.110	31.450	30.950	31.160	23.771	1,938,146
2025-11-27	31.200	31.640	31.010	31.290	23.870	1,788,329
2025-11-26	31.010	31.970	31.010	31.340	23.908	3,532,976
2025-11-25	31.220	31.990	30.800	31.190	23.794	3,259,113
2025-11-24	29.760	31.100	29.470	30.780	23.481	3,600,001
2025-11-21	30.600	30.990	29.330	29.450	22.467	3,184,976
2025-11-20	31.010	31.320	30.410	30.750	23.458	1,599,921
2025-11-19	31.580	31.630	30.640	30.810	23.504	2,733,825
2025-11-18	31.700	31.930	31.500	31.570	24.084	2,010,888
2025-11-17	32.470	32.640	31.600	31.720	24.198	3,087,867
2025-11-14	32.310	32.960	32.210	32.640	24.900	2,619,398
2025-11-13	32.270	33.150	31.880	32.610	24.824	3,213,080
2025-11-12	32.110	32.600	31.910	32.010	24.367	2,737,139
2025-11-11	32.450	32.580	31.930	32.100	24.436	2,444,624
2025-11-10	32.370	32.720	32.230	32.470	24.717	2,164,019
2025-11-07	32.760	32.800	32.240	32.310	24.595	2,821,946
2025-11-06	32.910	33.120	32.490	32.990	25.113	3,097,465
2025-11-05	33.210	33.900	32.870	32.910	25.052	4,728,044
2025-11-04	34.900	34.930	33.360	33.620	25.593	5,643,198
2025-11-03	34.800	35.620	34.320	35.120	26.735	6,839,697
2025-10-31	33.430	34.640	33.230	34.590	26.331	5,831,615
2025-10-30	34.250	34.250	33.390	33.430	25.448	4,400,371
2025-10-29	33.790	34.660	33.300	34.590	26.331	6,167,058
2025-10-28	33.790	34.340	33.310	33.370	25.402	2,435,953
2025-10-27	33.460	34.080	33.440	33.970	25.859	3,870,661
2025-10-24	32.590	33.460	32.590	33.290	25.341	2,464,606
2025-10-23	33.040	33.210	32.320	32.850	25.006	1,933,802
2025-10-22	33.200	33.590	32.980	33.110	25.204	2,054,941
2025-10-21	32.770	33.400	32.660	33.260	25.319	2,452,704

← NewerPage 4 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.