Shanghai Fosun Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.080 | 23.160 | 22.830 | 22.870 | 22.870 | 5,131,747 |
| 2024-07-26 | 23.060 | 23.230 | 22.980 | 23.090 | 23.090 | 6,577,618 |
| 2024-07-25 | 22.790 | 23.190 | 22.780 | 23.100 | 23.100 | 7,457,573 |
| 2024-07-24 | 22.910 | 23.130 | 22.800 | 22.800 | 22.800 | 7,202,473 |
| 2024-07-23 | 23.660 | 23.660 | 23.000 | 23.020 | 23.020 | 10,372,077 |
| 2024-07-22 | 23.500 | 23.650 | 23.210 | 23.580 | 23.580 | 10,622,611 |
| 2024-07-19 | 23.100 | 23.480 | 22.950 | 23.380 | 23.380 | 10,813,582 |
| 2024-07-18 | 23.020 | 23.260 | 22.860 | 23.140 | 23.140 | 9,596,692 |
| 2024-07-17 | 22.620 | 23.080 | 22.620 | 23.040 | 23.040 | 11,064,720 |
| 2024-07-16 | 22.450 | 22.720 | 22.400 | 22.670 | 22.670 | 6,226,275 |
| 2024-07-15 | 22.480 | 22.640 | 22.390 | 22.490 | 22.490 | 5,197,198 |
| 2024-07-12 | 22.580 | 22.680 | 22.530 | 22.590 | 22.590 | 6,288,744 |
| 2024-07-11 | 22.340 | 22.710 | 22.330 | 22.570 | 22.570 | 8,943,453 |
| 2024-07-10 | 22.030 | 22.340 | 21.890 | 22.170 | 22.170 | 6,721,324 |
| 2024-07-09 | 21.900 | 22.130 | 21.620 | 22.040 | 22.040 | 8,747,113 |
| 2024-07-08 | 22.320 | 22.330 | 21.850 | 21.900 | 21.900 | 6,893,000 |
| 2024-07-05 | 21.710 | 21.710 | 21.710 | 21.710 | 21.710 | 0 |
| 2024-07-04 | 22.010 | 22.100 | 21.650 | 21.710 | 21.710 | 8,214,800 |
| 2024-07-03 | 21.990 | 22.230 | 21.910 | 22.040 | 22.040 | 5,794,379 |
| 2024-07-02 | 22.090 | 22.190 | 21.950 | 21.970 | 21.970 | 4,784,257 |
| 2024-07-01 | 22.180 | 22.260 | 21.820 | 22.130 | 22.130 | 7,366,443 |
| 2024-06-28 | 22.120 | 22.380 | 22.100 | 22.140 | 22.140 | 6,762,996 |
| 2024-06-27 | 22.580 | 22.610 | 22.150 | 22.150 | 22.150 | 7,461,332 |
| 2024-06-26 | 22.200 | 22.640 | 22.120 | 22.630 | 22.630 | 10,406,011 |
| 2024-06-25 | 22.200 | 22.290 | 21.960 | 22.080 | 22.080 | 8,325,253 |
| 2024-06-24 | 22.300 | 22.430 | 21.840 | 21.910 | 21.910 | 9,055,370 |
| 2024-06-21 | 22.400 | 22.590 | 22.260 | 22.450 | 22.450 | 7,678,645 |
| 2024-06-20 | 22.660 | 22.960 | 22.480 | 22.500 | 22.500 | 8,226,300 |
| 2024-06-19 | 22.950 | 22.950 | 22.620 | 22.630 | 22.630 | 7,586,357 |
| 2024-06-18 | 23.040 | 23.100 | 22.850 | 22.910 | 22.910 | 7,372,787 |
| 2024-06-17 | 23.020 | 23.160 | 22.940 | 23.040 | 23.040 | 5,725,348 |
| 2024-06-14 | 23.280 | 23.290 | 22.770 | 23.180 | 23.180 | 13,635,301 |
| 2024-06-13 | 23.650 | 23.730 | 23.280 | 23.300 | 23.300 | 8,967,199 |
| 2024-06-12 | 23.750 | 23.900 | 23.460 | 23.670 | 23.670 | 10,368,563 |
| 2024-06-11 | 23.920 | 23.920 | 23.480 | 23.770 | 23.770 | 8,893,339 |
| 2024-06-07 | 23.680 | 23.980 | 23.670 | 23.970 | 23.970 | 12,073,389 |
| 2024-06-06 | 23.920 | 24.040 | 23.580 | 23.620 | 23.620 | 11,217,385 |
| 2024-06-05 | 23.840 | 24.260 | 23.700 | 23.870 | 23.870 | 18,244,016 |
| 2024-06-04 | 23.260 | 24.010 | 23.220 | 23.850 | 23.850 | 17,467,340 |
| 2024-06-03 | 23.380 | 23.600 | 23.110 | 23.380 | 23.380 | 12,906,830 |
| 2024-05-31 | 23.200 | 23.400 | 23.110 | 23.170 | 23.170 | 6,103,400 |
| 2024-05-30 | 23.180 | 23.280 | 23.050 | 23.150 | 23.150 | 5,418,588 |
| 2024-05-29 | 23.200 | 23.350 | 23.070 | 23.100 | 23.100 | 4,630,916 |
| 2024-05-28 | 23.290 | 23.400 | 23.080 | 23.200 | 23.200 | 5,811,447 |
| 2024-05-27 | 23.130 | 23.280 | 22.950 | 23.250 | 23.250 | 7,387,616 |
| 2024-05-24 | 23.140 | 23.350 | 23.070 | 23.100 | 23.100 | 5,869,037 |
| 2024-05-23 | 23.590 | 23.630 | 23.140 | 23.200 | 23.200 | 7,968,148 |
| 2024-05-22 | 23.450 | 23.650 | 23.450 | 23.630 | 23.630 | 6,789,958 |
| 2024-05-21 | 23.700 | 23.740 | 23.400 | 23.450 | 23.450 | 8,877,115 |
| 2024-05-20 | 23.850 | 24.030 | 23.740 | 23.810 | 23.810 | 9,242,189 |
| 2024-05-17 | 23.720 | 23.900 | 23.560 | 23.780 | 23.780 | 7,579,779 |
| 2024-05-16 | 23.760 | 23.860 | 23.610 | 23.720 | 23.720 | 7,469,153 |
| 2024-05-15 | 23.960 | 24.010 | 23.650 | 23.690 | 23.690 | 6,909,600 |
| 2024-05-14 | 23.920 | 24.180 | 23.920 | 23.970 | 23.970 | 7,573,955 |
| 2024-05-13 | 24.160 | 24.270 | 23.920 | 23.970 | 23.970 | 9,890,605 |
| 2024-05-10 | 24.360 | 24.470 | 24.080 | 24.170 | 24.170 | 9,038,491 |
| 2024-05-09 | 24.100 | 24.500 | 23.960 | 24.340 | 24.340 | 12,861,243 |
| 2024-05-08 | 24.190 | 24.620 | 24.080 | 24.170 | 24.170 | 13,420,448 |
| 2024-05-07 | 24.120 | 24.280 | 24.010 | 24.190 | 24.190 | 10,573,423 |
| 2024-05-06 | 23.820 | 24.200 | 23.820 | 24.120 | 24.120 | 13,530,903 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-09 | 0.4200 CNY |
| 2022-06-16 | 0.5600 CNY |
| 2021-07-19 | 0.4300 CNY |
| 2020-07-30 | 0.3900 CNY |
| 2019-08-02 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.