PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	32.600	33.180	32.390	32.960	25.090	2,674,100
2025-10-17	32.850	33.550	32.230	32.230	24.535	2,473,614
2025-10-16	33.230	33.870	32.930	33.120	25.212	2,737,995
2025-10-15	32.150	33.650	31.910	33.400	25.425	4,358,078
2025-10-14	32.720	33.300	31.900	32.120	24.451	3,009,539
2025-10-13	32.240	32.990	31.750	32.700	24.892	3,247,780
2025-10-10	34.100	34.290	33.310	33.420	25.440	4,018,238
2025-10-09	34.900	35.080	34.200	34.390	26.179	3,459,439
2025-09-30	34.220	34.930	34.130	34.810	26.499	2,994,667
2025-09-29	33.950	34.240	33.410	34.210	26.042	2,726,616
2025-09-26	34.210	34.500	33.800	34.190	26.027	3,120,039
2025-09-25	34.900	35.480	34.610	34.720	26.430	3,811,633
2025-09-24	34.390	35.250	33.860	34.980	26.628	3,710,252
2025-09-23	35.800	35.840	33.590	34.500	26.263	5,490,494
2025-09-22	35.500	36.180	35.450	35.970	27.382	3,530,363
2025-09-19	36.150	36.650	35.460	35.600	27.100	4,816,383
2025-09-18	37.500	37.880	35.860	36.120	27.496	7,680,866
2025-09-17	37.510	38.150	36.610	37.650	28.660	6,855,095
2025-09-16	37.280	37.780	36.890	37.710	28.706	4,068,426
2025-09-15	36.880	38.100	36.880	37.340	28.424	6,478,217
2025-09-12	37.170	37.980	36.400	37.300	28.394	7,595,979
2025-09-11	35.580	37.060	34.120	36.910	28.097	8,665,719
2025-09-10	36.680	37.740	36.010	36.510	27.793	6,394,619
2025-09-09	38.080	38.480	36.200	36.700	27.937	9,306,986
2025-09-08	37.880	38.590	37.600	38.250	29.117	5,699,981
2025-09-05	36.600	38.190	36.480	37.890	28.843	7,664,618
2025-09-04	38.490	39.360	36.050	36.710	27.945	9,494,377
2025-09-03	37.750	39.150	37.440	38.150	29.041	9,745,456
2025-09-02	38.640	38.990	36.980	37.520	28.561	7,649,142
2025-09-01	37.710	39.100	37.400	38.750	29.498	9,684,420
2025-08-29	37.730	38.710	36.900	37.890	28.843	10,409,246
2025-08-28	38.000	39.050	36.200	37.550	28.584	11,682,463
2025-08-27	41.500	41.500	37.820	37.930	28.874	16,324,646
2025-08-26	40.800	41.260	40.160	40.260	30.647	11,145,309
2025-08-25	39.450	41.950	39.190	41.340	31.469	16,055,223
2025-08-22	39.450	40.490	39.150	39.490	30.061	11,028,871
2025-08-21	39.450	40.090	38.900	39.410	30.000	8,155,020
2025-08-20	39.210	40.090	38.500	39.550	30.107	9,771,100
2025-08-19	39.900	40.870	39.650	39.770	30.274	12,955,395
2025-08-18	39.670	40.180	39.020	39.970	30.427	12,732,570
2025-08-15	38.400	40.080	37.850	39.670	30.198	16,017,248
2025-08-14	37.300	39.900	36.880	38.940	29.642	19,144,183
2025-08-13	36.830	37.650	36.440	37.420	28.485	9,934,879
2025-08-12	37.770	38.200	36.500	36.950	28.128	8,110,646
2025-08-11	36.000	37.430	35.800	37.230	28.341	10,426,859
2025-08-08	36.760	37.200	35.700	36.060	27.450	14,901,389
2025-08-07	39.000	40.500	37.120	37.500	28.546	22,957,888
2025-08-06	41.260	44.220	38.800	38.950	29.650	28,267,445
2025-08-05	38.300	38.730	37.480	37.840	28.805	7,883,413
2025-08-04	37.060	38.500	36.020	38.420	29.247	11,250,428
2025-08-01	38.920	40.230	37.900	37.910	28.858	10,471,216
2025-07-31	38.900	40.160	38.440	38.870	29.589	11,806,142
2025-07-30	39.910	40.500	38.390	39.430	30.015	15,174,302
2025-07-29	38.600	41.250	37.910	40.870	31.112	21,987,297
2025-07-28	38.240	38.940	37.410	38.680	29.444	13,205,829
2025-07-25	37.570	39.200	37.220	38.310	29.163	19,108,117
2025-07-24	37.380	38.800	37.240	37.570	28.600	11,767,250
2025-07-23	36.800	38.590	36.400	37.620	28.638	14,000,564
2025-07-22	37.300	39.000	37.000	37.520	28.561	16,147,436
2025-07-21	37.200	37.880	36.800	37.300	28.394	10,210,577

← NewerPage 5 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.