PharmaResources (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.600	26.950	26.260	26.630	20.076	3,816,878
2025-04-21	25.810	26.730	25.650	26.700	20.128	4,570,131
2025-04-18	26.590	27.180	25.740	25.920	19.540	6,434,500
2025-04-17	26.330	26.930	26.220	26.360	19.872	3,657,563
2025-04-16	27.200	27.480	26.220	26.560	20.023	5,876,352
2025-04-15	27.570	27.980	27.200	27.420	20.671	6,422,362
2025-04-14	27.300	28.120	27.250	27.580	20.792	12,172,329
2025-04-11	28.430	30.890	27.250	27.490	20.724	17,219,508
2025-04-10	25.820	26.870	25.820	26.210	19.759	6,763,438
2025-04-09	24.660	25.600	22.210	25.400	19.148	9,141,327
2025-04-08	25.320	26.590	24.450	25.500	19.224	6,980,603
2025-04-07	29.360	30.300	25.220	25.220	19.013	7,467,322
2025-04-03	31.890	33.000	31.440	31.520	23.762	5,245,747
2025-04-02	32.130	32.800	31.700	32.250	24.312	6,066,478
2025-04-01	30.950	33.580	30.950	32.110	24.207	10,429,653
2025-03-31	30.780	31.270	30.200	30.920	23.310	4,988,088
2025-03-28	31.880	32.670	31.330	31.330	23.619	6,243,900
2025-03-27	30.600	31.990	30.280	31.590	23.815	5,132,832
2025-03-26	30.700	31.300	30.530	30.900	23.295	3,693,682
2025-03-25	31.720	31.800	30.680	30.900	23.295	5,390,099
2025-03-24	32.170	32.700	31.010	31.820	23.988	4,140,718
2025-03-21	33.700	34.010	32.350	32.500	24.501	4,456,823
2025-03-20	33.630	34.390	33.350	33.880	25.541	3,804,957
2025-03-19	33.800	34.550	33.580	33.940	25.586	4,379,658
2025-03-18	33.820	34.710	33.610	34.040	25.662	5,227,019
2025-03-17	33.800	34.000	33.000	33.650	25.368	4,740,828
2025-03-14	33.610	34.110	33.100	33.950	25.594	5,533,749
2025-03-13	34.830	35.100	33.400	33.900	25.556	6,535,999
2025-03-12	34.950	35.610	34.790	34.930	26.333	7,038,499
2025-03-11	34.190	35.760	34.190	34.950	26.348	9,217,213
2025-03-10	38.280	39.180	35.750	36.000	27.139	16,523,005
2025-03-07	36.700	37.250	35.590	35.940	27.094	7,370,457
2025-03-06	35.910	37.430	35.910	37.160	28.014	11,354,673
2025-03-05	36.250	36.400	35.080	35.940	27.094	7,363,079
2025-03-04	34.700	37.120	34.600	36.420	27.456	10,465,183
2025-03-03	34.500	36.560	33.770	35.540	26.793	10,929,198
2025-02-28	35.930	36.660	33.800	34.160	25.752	7,995,573
2025-02-27	37.150	37.680	35.600	36.230	27.313	9,954,865
2025-02-26	38.120	38.490	36.890	37.400	28.195	10,893,398
2025-02-25	37.260	38.600	36.700	37.800	28.496	11,899,572
2025-02-24	39.350	39.780	37.550	38.760	29.220	13,896,086
2025-02-21	38.000	40.980	37.800	40.300	30.381	18,173,712
2025-02-20	38.220	41.560	38.220	39.230	29.574	20,245,412
2025-02-19	38.980	40.800	37.760	39.420	29.718	24,797,289
2025-02-18	43.010	45.400	38.000	39.520	29.793	31,251,782
2025-02-17	39.740	44.330	39.590	44.330	33.419	31,157,347
2025-02-14	31.090	36.940	31.090	36.940	27.848	18,342,959
2025-02-13	31.650	31.650	30.380	30.780	23.204	7,490,516
2025-02-12	31.980	33.000	31.130	31.770	23.951	8,666,580
2025-02-11	31.800	32.580	31.200	32.170	24.252	10,056,430
2025-02-10	30.520	33.540	30.040	32.740	24.682	20,288,928
2025-02-07	29.000	30.960	28.650	30.030	22.639	14,293,000
2025-02-06	26.400	29.490	26.400	29.010	21.870	12,230,427
2025-02-05	26.620	27.390	26.610	26.760	20.174	6,363,721
2025-01-27	26.500	27.390	25.400	25.780	19.435	5,077,506
2025-01-24	24.360	25.900	24.360	25.690	19.367	5,590,296
2025-01-23	24.390	25.660	24.320	24.590	18.538	5,097,840
2025-01-22	24.490	25.150	23.810	23.860	17.987	3,685,578
2025-01-21	24.300	24.640	23.500	24.240	18.274	3,194,282
2025-01-20	24.200	24.710	24.000	24.550	18.508	2,642,380

← NewerPage 7 of 16 · 960 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.