PharmaResources (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.260 | 27.200 | 25.400 | 25.990 | 19.593 | 14,551,838 |
| 2024-10-23 | 25.210 | 26.850 | 25.000 | 26.000 | 19.525 | 10,719,437 |
| 2024-10-22 | 25.360 | 26.090 | 25.010 | 25.670 | 19.277 | 9,167,340 |
| 2024-10-21 | 24.330 | 25.720 | 24.300 | 25.460 | 19.120 | 9,655,131 |
| 2024-10-18 | 23.460 | 25.280 | 23.460 | 24.470 | 18.376 | 9,009,218 |
| 2024-10-17 | 24.140 | 24.400 | 23.360 | 23.640 | 17.753 | 6,106,752 |
| 2024-10-16 | 23.120 | 24.150 | 23.100 | 23.700 | 17.798 | 5,779,813 |
| 2024-10-15 | 23.490 | 25.000 | 23.300 | 23.850 | 17.911 | 10,659,720 |
| 2024-10-14 | 22.920 | 23.860 | 22.210 | 23.800 | 17.873 | 11,645,240 |
| 2024-10-11 | 25.720 | 25.890 | 23.070 | 23.600 | 17.723 | 19,346,674 |
| 2024-10-10 | 26.020 | 28.910 | 26.020 | 27.520 | 20.667 | 25,080,840 |
| 2024-10-09 | 26.740 | 27.000 | 24.000 | 24.090 | 18.091 | 8,214,128 |
| 2024-10-08 | 29.100 | 29.100 | 25.160 | 28.070 | 21.080 | 12,274,286 |
| 2024-09-30 | 23.840 | 25.770 | 22.450 | 25.150 | 18.887 | 11,067,673 |
| 2024-09-27 | 20.770 | 22.490 | 20.750 | 22.010 | 16.529 | 7,000,657 |
| 2024-09-26 | 20.010 | 20.500 | 19.720 | 20.500 | 15.395 | 4,943,081 |
| 2024-09-25 | 19.660 | 20.980 | 19.640 | 20.230 | 15.192 | 6,128,461 |
| 2024-09-24 | 19.010 | 19.570 | 18.800 | 19.560 | 14.689 | 3,574,933 |
| 2024-09-23 | 19.420 | 19.710 | 18.930 | 18.930 | 14.216 | 4,050,438 |
| 2024-09-20 | 19.100 | 19.100 | 18.630 | 18.790 | 14.111 | 1,790,906 |
| 2024-09-19 | 18.900 | 19.450 | 18.730 | 19.150 | 14.381 | 2,482,738 |
| 2024-09-18 | 19.050 | 19.420 | 18.410 | 18.600 | 13.968 | 1,972,295 |
| 2024-09-13 | 19.780 | 19.790 | 18.930 | 18.940 | 14.223 | 2,353,469 |
| 2024-09-12 | 19.850 | 20.240 | 19.660 | 19.660 | 14.764 | 1,489,086 |
| 2024-09-11 | 19.660 | 20.150 | 19.660 | 19.870 | 14.922 | 1,289,041 |
| 2024-09-10 | 19.970 | 19.970 | 19.400 | 19.860 | 14.914 | 1,290,393 |
| 2024-09-09 | 19.510 | 20.200 | 19.510 | 19.770 | 14.847 | 1,906,073 |
| 2024-09-06 | 20.320 | 20.410 | 19.640 | 19.640 | 14.749 | 1,889,533 |
| 2024-09-05 | 19.990 | 20.400 | 19.950 | 20.300 | 15.245 | 1,689,040 |
| 2024-09-04 | 19.910 | 20.320 | 19.860 | 20.070 | 15.072 | 1,384,723 |
| 2024-09-03 | 19.850 | 20.360 | 19.710 | 20.040 | 15.050 | 1,691,991 |
| 2024-09-02 | 20.310 | 20.590 | 19.940 | 19.980 | 15.004 | 1,878,916 |
| 2024-08-30 | 20.360 | 20.900 | 20.200 | 20.450 | 15.357 | 2,494,713 |
| 2024-08-29 | 19.850 | 20.460 | 19.760 | 20.380 | 15.305 | 1,663,763 |
| 2024-08-28 | 19.750 | 20.200 | 19.370 | 19.940 | 14.974 | 1,582,479 |
| 2024-08-27 | 19.910 | 20.370 | 19.740 | 19.740 | 14.824 | 1,529,463 |
| 2024-08-26 | 19.860 | 20.180 | 19.770 | 20.060 | 15.065 | 1,277,188 |
| 2024-08-23 | 19.990 | 20.230 | 19.680 | 19.860 | 14.914 | 2,022,176 |
| 2024-08-22 | 21.030 | 21.280 | 20.010 | 20.090 | 15.087 | 2,909,877 |
| 2024-08-21 | 21.260 | 21.350 | 20.900 | 21.000 | 15.770 | 1,317,504 |
| 2024-08-20 | 21.720 | 21.830 | 21.160 | 21.190 | 15.913 | 1,994,463 |
| 2024-08-19 | 22.470 | 22.590 | 21.710 | 21.730 | 16.319 | 3,356,197 |
| 2024-08-16 | 21.950 | 22.860 | 21.800 | 22.660 | 17.017 | 4,218,922 |
| 2024-08-15 | 22.130 | 22.530 | 21.780 | 22.100 | 16.596 | 3,184,300 |
| 2024-08-14 | 22.690 | 22.700 | 22.020 | 22.060 | 16.566 | 2,769,429 |
| 2024-08-13 | 22.660 | 22.940 | 22.010 | 22.620 | 16.987 | 3,310,617 |
| 2024-08-12 | 22.780 | 23.300 | 22.410 | 23.030 | 17.295 | 5,537,373 |
| 2024-08-09 | 23.040 | 23.490 | 22.360 | 22.410 | 16.829 | 6,112,185 |
| 2024-08-08 | 23.660 | 24.470 | 23.510 | 23.580 | 17.708 | 8,016,745 |
| 2024-08-07 | 23.770 | 23.800 | 23.380 | 23.600 | 17.723 | 5,197,043 |
| 2024-08-06 | 23.000 | 24.580 | 22.710 | 24.020 | 18.038 | 8,476,590 |
| 2024-08-05 | 23.100 | 23.900 | 22.690 | 22.720 | 17.062 | 6,397,480 |
| 2024-08-02 | 23.000 | 24.810 | 22.880 | 23.230 | 17.445 | 10,826,696 |
| 2024-08-01 | 22.880 | 23.410 | 22.790 | 22.910 | 17.205 | 4,823,109 |
| 2024-07-31 | 21.780 | 23.020 | 21.690 | 22.940 | 17.227 | 7,325,327 |
| 2024-07-30 | 21.350 | 23.720 | 21.000 | 22.480 | 16.882 | 9,064,792 |
| 2024-07-29 | 21.010 | 21.480 | 20.660 | 21.350 | 16.033 | 2,844,634 |
| 2024-07-26 | 20.810 | 21.180 | 20.750 | 20.910 | 15.703 | 1,939,015 |
| 2024-07-25 | 21.000 | 21.410 | 20.700 | 20.750 | 15.583 | 2,846,610 |
| 2024-07-24 | 21.600 | 22.060 | 21.110 | 21.220 | 15.936 | 4,079,558 |
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.