PharmaResources (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 23.980 | 24.360 | 23.820 | 24.010 | 18.100 | 2,165,163 |
| 2025-01-16 | 24.360 | 24.950 | 23.810 | 24.210 | 18.251 | 3,172,117 |
| 2025-01-15 | 24.800 | 25.140 | 24.220 | 24.600 | 18.545 | 4,017,785 |
| 2025-01-14 | 22.990 | 24.990 | 22.990 | 24.800 | 18.696 | 4,413,227 |
| 2025-01-13 | 23.180 | 23.360 | 22.280 | 22.890 | 17.256 | 1,829,685 |
| 2025-01-10 | 24.340 | 24.680 | 23.100 | 23.100 | 17.414 | 3,346,044 |
| 2025-01-09 | 23.880 | 25.510 | 23.880 | 24.570 | 18.523 | 4,095,377 |
| 2025-01-08 | 24.160 | 24.790 | 23.700 | 24.200 | 18.244 | 3,064,648 |
| 2025-01-07 | 24.990 | 25.120 | 23.200 | 24.500 | 18.470 | 5,966,490 |
| 2025-01-06 | 25.200 | 26.400 | 24.550 | 25.560 | 19.269 | 4,734,789 |
| 2025-01-03 | 25.560 | 25.700 | 24.410 | 25.000 | 18.847 | 4,242,630 |
| 2025-01-02 | 25.390 | 26.380 | 25.000 | 25.410 | 19.156 | 4,541,560 |
| 2024-12-31 | 27.400 | 27.440 | 25.200 | 25.520 | 19.239 | 6,336,249 |
| 2024-12-30 | 28.250 | 28.300 | 27.320 | 27.440 | 20.686 | 5,033,411 |
| 2024-12-27 | 27.860 | 28.570 | 27.510 | 28.520 | 21.500 | 6,342,606 |
| 2024-12-26 | 27.320 | 28.360 | 27.200 | 28.150 | 21.221 | 8,084,202 |
| 2024-12-25 | 30.000 | 30.580 | 28.590 | 28.590 | 21.553 | 13,353,171 |
| 2024-12-24 | 27.200 | 28.900 | 26.650 | 28.810 | 21.719 | 10,252,075 |
| 2024-12-23 | 28.900 | 29.900 | 26.860 | 26.860 | 20.249 | 6,920,828 |
| 2024-12-20 | 26.960 | 28.500 | 26.830 | 28.070 | 21.161 | 6,186,000 |
| 2024-12-19 | 27.090 | 27.330 | 26.710 | 27.230 | 20.528 | 3,636,640 |
| 2024-12-18 | 26.650 | 27.950 | 26.320 | 27.350 | 20.618 | 4,690,595 |
| 2024-12-17 | 27.470 | 27.470 | 26.210 | 27.000 | 20.354 | 5,833,271 |
| 2024-12-16 | 26.840 | 27.950 | 26.840 | 27.620 | 20.822 | 7,027,742 |
| 2024-12-13 | 27.200 | 27.690 | 26.950 | 26.980 | 20.339 | 5,284,337 |
| 2024-12-12 | 27.540 | 27.790 | 27.000 | 27.460 | 20.701 | 6,370,763 |
| 2024-12-11 | 28.330 | 28.600 | 27.280 | 27.510 | 20.739 | 7,191,501 |
| 2024-12-10 | 28.530 | 28.980 | 27.700 | 27.800 | 20.958 | 11,644,435 |
| 2024-12-09 | 29.500 | 30.200 | 27.500 | 28.000 | 21.108 | 15,371,721 |
| 2024-12-06 | 27.920 | 29.490 | 27.380 | 28.180 | 21.244 | 13,428,104 |
| 2024-12-05 | 25.700 | 27.490 | 25.520 | 27.280 | 20.566 | 12,169,787 |
| 2024-12-04 | 26.000 | 26.200 | 25.350 | 25.810 | 19.457 | 5,128,136 |
| 2024-12-03 | 26.350 | 26.380 | 25.610 | 25.980 | 19.586 | 5,442,881 |
| 2024-12-02 | 25.690 | 26.420 | 25.350 | 26.400 | 19.902 | 6,460,645 |
| 2024-11-29 | 25.130 | 25.780 | 25.000 | 25.580 | 19.284 | 5,508,113 |
| 2024-11-28 | 25.800 | 26.120 | 25.210 | 25.300 | 19.073 | 5,773,324 |
| 2024-11-27 | 25.770 | 26.050 | 24.720 | 25.980 | 19.586 | 7,657,494 |
| 2024-11-26 | 25.300 | 26.920 | 25.300 | 26.230 | 19.774 | 9,308,611 |
| 2024-11-25 | 27.000 | 27.600 | 25.210 | 25.790 | 19.442 | 9,628,108 |
| 2024-11-22 | 26.040 | 26.440 | 24.830 | 24.880 | 18.756 | 8,159,049 |
| 2024-11-21 | 26.210 | 26.760 | 25.700 | 26.070 | 19.653 | 7,331,182 |
| 2024-11-20 | 25.260 | 26.990 | 25.150 | 26.460 | 19.947 | 11,048,064 |
| 2024-11-19 | 24.500 | 25.300 | 24.000 | 25.260 | 19.043 | 6,851,301 |
| 2024-11-18 | 27.500 | 27.500 | 24.340 | 24.610 | 18.553 | 12,500,122 |
| 2024-11-15 | 26.240 | 29.500 | 26.240 | 27.640 | 20.837 | 14,152,387 |
| 2024-11-14 | 26.750 | 28.780 | 26.120 | 26.970 | 20.332 | 15,349,383 |
| 2024-11-13 | 29.000 | 32.000 | 27.660 | 27.780 | 20.943 | 24,058,723 |
| 2024-11-12 | 26.910 | 28.380 | 26.510 | 26.980 | 20.339 | 13,652,545 |
| 2024-11-11 | 25.350 | 26.500 | 25.140 | 26.500 | 19.978 | 8,410,633 |
| 2024-11-08 | 26.000 | 26.280 | 25.300 | 25.350 | 19.111 | 6,336,640 |
| 2024-11-07 | 24.840 | 25.640 | 24.300 | 25.430 | 19.171 | 6,866,856 |
| 2024-11-06 | 25.050 | 25.580 | 24.640 | 24.840 | 18.726 | 5,897,477 |
| 2024-11-05 | 24.310 | 25.250 | 23.990 | 25.110 | 18.930 | 6,036,235 |
| 2024-11-04 | 23.510 | 24.640 | 23.470 | 24.370 | 18.372 | 4,880,596 |
| 2024-11-01 | 24.820 | 25.070 | 23.490 | 23.580 | 17.776 | 7,075,195 |
| 2024-10-31 | 24.280 | 25.500 | 24.100 | 25.000 | 18.847 | 7,811,681 |
| 2024-10-30 | 24.780 | 25.120 | 23.790 | 24.190 | 18.236 | 7,172,669 |
| 2024-10-29 | 25.880 | 26.250 | 24.900 | 25.150 | 18.960 | 7,470,847 |
| 2024-10-28 | 25.700 | 25.710 | 25.230 | 25.660 | 19.344 | 8,701,048 |
| 2024-10-25 | 25.100 | 26.330 | 25.100 | 25.880 | 19.510 | 9,983,846 |
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.