Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	24.600	24.800	24.350	24.450	22.310	1,066,864
2023-02-20	24.300	24.600	23.950	24.600	22.447	1,744,045
2023-02-17	24.050	24.700	24.000	24.350	22.219	3,151,751
2023-02-16	23.900	24.350	23.650	24.000	21.900	3,695,421
2023-02-15	24.250	24.250	23.650	23.900	21.808	2,801,063
2023-02-14	24.200	24.400	23.850	24.100	21.991	2,467,500
2023-02-13	24.150	24.400	23.800	24.250	22.128	1,562,960
2023-02-10	24.450	24.450	23.850	24.150	22.037	2,991,415
2023-02-09	24.300	24.400	24.050	24.350	22.219	3,484,700
2023-02-08	24.650	24.850	24.150	24.450	22.310	3,845,455
2023-02-07	24.500	25.150	24.500	24.650	22.493	5,703,546
2023-02-06	25.200	25.200	24.400	24.750	22.584	4,545,351
2023-02-03	25.500	25.800	24.950	25.300	23.086	2,320,753
2023-02-02	25.350	25.950	25.350	25.400	23.177	2,643,512
2023-02-01	25.400	25.550	25.000	25.350	23.132	4,872,926
2023-01-31	25.950	25.950	24.850	25.200	22.995	6,460,586
2023-01-30	26.550	26.550	25.400	25.700	23.451	7,954,083
2023-01-27	27.150	27.450	26.500	26.850	24.500	1,860,953
2023-01-26	27.000	27.800	26.850	27.050	24.683	2,138,500
2023-01-20	26.450	27.400	26.450	27.000	24.637	2,512,425
2023-01-19	27.000	27.100	26.100	26.600	24.272	3,519,080
2023-01-18	26.900	26.900	26.050	26.550	24.227	3,924,499
2023-01-17	27.400	27.500	26.250	26.850	24.500	4,544,500
2023-01-16	27.150	28.150	27.000	27.250	24.865	8,140,401
2023-01-13	26.000	27.200	25.800	27.000	24.637	7,737,610
2023-01-12	26.200	26.400	25.600	25.800	23.542	3,246,078
2023-01-11	26.450	26.800	25.950	26.050	23.770	4,499,376
2023-01-10	26.750	26.800	25.700	26.300	23.998	4,627,000
2023-01-09	27.000	27.400	26.400	26.600	24.272	5,255,842
2023-01-06	26.600	26.900	26.050	26.450	24.135	4,002,531
2023-01-05	25.800	26.950	25.650	26.650	24.318	8,468,672
2023-01-04	25.600	25.800	25.350	25.550	23.314	5,020,500
2023-01-03	25.100	25.750	24.900	25.600	23.360	4,885,432
2022-12-30	25.550	25.600	24.800	25.000	22.812	3,160,352
2022-12-29	25.150	25.900	24.850	25.450	23.223	5,291,000
2022-12-28	25.550	25.550	24.500	25.200	22.995	7,453,000
2022-12-23	24.300	26.350	24.300	25.450	23.223	7,932,008
2022-12-22	25.450	25.450	24.750	24.900	22.721	4,379,201
2022-12-21	25.350	25.800	24.750	25.200	22.995	3,888,007
2022-12-20	25.600	25.850	24.800	25.100	22.903	4,983,532
2022-12-19	27.150	27.200	25.150	25.400	23.177	10,051,835
2022-12-16	25.300	27.450	25.300	27.300	24.911	15,784,112
2022-12-15	26.350	26.850	25.250	25.700	23.451	5,182,492
2022-12-14	29.000	29.000	26.150	26.300	23.998	24,594,430
2022-12-13	27.200	27.450	25.250	25.900	23.633	9,949,405
2022-12-12	25.800	27.450	25.550	26.550	24.227	12,544,889
2022-12-09	25.100	26.250	24.850	25.850	23.588	10,627,161
2022-12-08	23.950	25.650	23.950	25.350	23.132	12,829,040
2022-12-07	23.700	24.850	23.400	23.650	21.580	7,516,715
2022-12-06	24.800	25.200	23.850	24.000	21.900	8,451,111
2022-12-05	24.800	25.450	24.050	25.350	23.132	8,681,142
2022-12-02	24.650	25.300	24.050	24.150	22.037	9,381,475
2022-12-01	26.500	26.650	24.400	24.450	22.310	11,152,892
2022-11-30	25.450	26.000	24.950	25.800	23.542	8,983,621
2022-11-29	24.750	25.700	24.500	25.500	23.268	9,481,187
2022-11-28	24.300	24.750	23.550	24.300	22.173	4,742,845
2022-11-25	24.550	24.550	23.500	24.200	22.082	2,621,500
2022-11-24	24.350	24.750	24.000	24.450	22.310	3,006,500
2022-11-23	25.200	25.400	23.500	24.100	21.991	7,395,500
2022-11-22	26.250	26.500	24.650	24.900	22.721	9,024,440

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.4500 HKD
2025-07-24	0.3500 HKD
2024-07-26	0.3000 HKD
2023-07-31	0.4600 HKD
2022-06-08	0.6600 HKD
2021-07-07	0.5200 HKD
2020-07-21	0.4300 HKD
2019-07-24	0.3600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.