PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	38.250	38.450	37.070	37.480	28.531	14,132,677
2025-07-17	36.760	39.350	36.350	38.630	29.406	19,231,226
2025-07-16	38.270	38.700	36.600	36.680	27.922	16,599,583
2025-07-15	38.280	39.880	36.500	39.480	30.053	21,022,578
2025-07-14	35.830	39.700	35.830	39.440	30.023	22,377,754
2025-07-11	35.350	36.130	35.160	35.830	27.275	9,115,340
2025-07-10	34.890	36.090	34.630	35.460	26.993	8,970,429
2025-07-09	34.660	36.150	33.850	35.210	26.803	15,883,751
2025-07-08	33.990	35.580	33.800	35.150	26.757	13,610,342
2025-07-07	33.960	34.110	33.200	33.430	25.448	4,715,750
2025-07-04	33.990	34.690	33.650	33.890	25.798	7,435,899
2025-07-03	33.500	34.300	33.300	34.120	25.722	5,915,910
2025-07-02	33.930	34.340	33.230	33.520	25.270	5,851,352
2025-07-01	35.000	35.000	33.800	34.410	25.941	9,186,437
2025-06-30	33.090	34.420	32.630	34.420	25.948	9,033,651
2025-06-27	31.570	33.740	31.460	33.090	24.946	10,826,736
2025-06-26	31.750	32.200	31.110	31.570	23.800	5,651,448
2025-06-25	31.640	32.060	31.180	31.930	24.071	5,671,367
2025-06-24	31.260	31.840	31.230	31.640	23.853	4,998,539
2025-06-23	30.300	31.400	30.300	31.250	23.559	5,002,853
2025-06-20	30.750	31.330	30.600	30.600	23.068	4,970,864
2025-06-19	31.940	32.250	30.810	31.000	23.370	7,354,930
2025-06-18	32.250	32.950	31.820	32.060	24.169	11,006,743
2025-06-17	35.050	35.400	33.130	33.390	25.172	17,140,429
2025-06-16	35.010	36.820	34.280	34.440	25.963	21,168,196
2025-06-13	34.600	35.080	32.810	32.980	24.863	11,549,122
2025-06-12	34.010	35.180	34.010	34.900	26.310	11,940,240
2025-06-11	34.540	34.680	33.670	34.260	25.828	11,053,342
2025-06-10	33.740	35.700	33.740	34.060	25.677	20,822,594
2025-06-09	32.890	34.770	32.710	33.900	25.556	13,745,972
2025-06-06	32.580	33.490	32.350	32.950	24.840	9,379,724
2025-06-05	34.300	34.400	32.760	33.010	24.885	15,624,199
2025-06-04	33.390	34.970	33.390	34.970	26.363	17,178,227
2025-06-03	32.000	33.970	31.800	33.500	25.255	15,728,440
2025-05-30	32.390	33.000	32.020	32.440	24.456	13,902,434
2025-05-29	29.840	33.200	29.700	32.680	24.637	16,244,933
2025-05-28	31.060	31.380	29.910	30.140	22.722	9,631,148
2025-05-27	30.900	31.980	30.370	31.450	23.709	12,011,022
2025-05-26	32.190	32.190	30.530	31.040	23.400	12,384,647
2025-05-23	32.210	33.380	31.680	32.060	24.169	19,731,186
2025-05-22	30.000	30.600	29.400	29.760	22.435	5,928,780
2025-05-21	30.270	31.000	29.820	30.300	22.842	7,152,210
2025-05-20	29.980	30.650	29.950	30.280	22.827	5,675,124
2025-05-19	29.810	30.070	29.100	29.980	22.601	4,227,626
2025-05-16	29.300	30.000	29.010	29.750	22.428	4,470,624
2025-05-15	29.840	30.210	29.360	29.440	22.194	4,420,912
2025-05-14	30.050	30.270	29.610	30.100	22.691	6,099,444
2025-05-13	29.900	30.440	29.680	30.260	22.812	8,735,350
2025-05-12	29.580	30.150	29.230	29.680	22.375	5,961,074
2025-05-09	30.360	30.490	29.400	29.540	22.269	5,713,531
2025-05-08	30.170	31.190	30.170	30.420	22.933	9,698,611
2025-05-07	30.800	31.170	29.820	30.160	22.737	10,250,060
2025-05-06	30.010	31.000	29.450	30.880	23.279	11,545,626
2025-04-30	30.330	30.500	29.100	29.630	22.337	12,753,562
2025-04-29	27.700	30.460	27.700	29.340	22.119	17,918,264
2025-04-28	27.100	27.500	26.500	26.710	20.136	11,697,277
2025-04-25	29.780	30.500	28.180	28.250	21.297	15,964,408
2025-04-24	27.000	28.680	26.890	27.350	20.618	9,366,185
2025-04-23	26.730	27.380	26.680	27.080	20.415	4,294,232
2025-04-22	26.600	26.950	26.260	26.630	20.076	3,816,878

← NewerPage 6 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.