Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	26.250	26.900	25.700	26.250	23.953	9,966,294
2022-11-18	25.150	27.000	25.100	26.450	24.135	18,825,438
2022-11-17	24.400	24.950	23.900	24.800	22.630	4,803,218
2022-11-16	24.550	25.900	24.400	24.800	22.630	8,046,052
2022-11-15	24.450	24.700	23.600	24.500	22.356	7,295,194
2022-11-14	23.150	24.400	23.000	24.250	22.128	11,890,963
2022-11-11	23.300	24.000	22.700	23.150	21.124	14,130,005
2022-11-10	22.300	22.850	22.000	22.300	20.348	8,254,922
2022-11-09	23.200	23.500	22.400	22.750	20.759	9,457,110
2022-11-08	23.450	23.600	22.450	23.150	21.124	7,437,531
2022-11-07	25.400	25.400	22.950	23.200	21.170	16,771,744
2022-11-04	22.450	24.600	22.450	24.300	22.173	18,286,609
2022-11-03	22.100	23.150	21.950	22.600	20.622	12,486,109
2022-11-02	21.550	24.650	21.250	23.850	21.763	21,698,031
2022-11-01	19.980	21.800	19.980	21.550	19.664	15,810,800
2022-10-31	19.360	20.900	19.360	19.820	18.086	14,168,309
2022-10-28	19.680	20.150	19.140	19.340	17.648	6,264,370
2022-10-27	19.920	19.980	19.500	19.680	17.958	4,130,500
2022-10-26	19.100	20.200	19.020	19.600	17.885	6,497,964
2022-10-25	18.200	19.260	18.200	19.000	17.337	5,366,336
2022-10-24	20.100	20.100	18.140	18.420	16.808	6,546,614
2022-10-21	19.380	19.980	19.240	19.600	17.885	2,813,018
2022-10-20	19.160	19.620	18.880	19.320	17.629	3,351,231
2022-10-19	19.820	19.820	19.060	19.320	17.629	3,580,486
2022-10-18	19.400	19.840	18.920	19.820	18.086	5,151,605
2022-10-17	18.600	19.280	18.480	19.100	17.429	4,806,500
2022-10-14	18.300	19.400	18.020	18.860	17.210	9,442,535
2022-10-13	18.100	18.480	17.780	18.000	16.425	3,656,450
2022-10-12	17.620	18.100	17.360	17.900	16.334	3,694,790
2022-10-11	18.120	18.300	17.540	17.660	16.115	4,455,430
2022-10-10	18.500	18.600	17.940	18.040	16.461	3,348,626
2022-10-07	18.980	18.980	18.120	18.640	17.009	1,817,500
2022-10-06	19.640	19.840	18.900	19.000	17.337	1,072,000
2022-10-05	19.120	19.780	19.120	19.580	17.867	2,157,892
2022-10-03	19.040	19.460	18.720	18.980	17.319	1,718,774
2022-09-30	19.040	19.500	18.840	19.040	17.374	2,815,623
2022-09-29	18.640	19.280	18.360	18.780	17.137	3,669,504
2022-09-28	19.340	19.340	18.200	18.380	16.772	3,408,183
2022-09-27	18.560	19.460	18.560	19.340	17.648	4,535,742
2022-09-26	18.800	19.120	18.520	18.840	17.191	4,630,387
2022-09-23	19.260	19.440	18.800	18.800	17.155	4,171,273
2022-09-22	19.620	19.700	19.120	19.300	17.611	4,263,450
2022-09-21	20.400	20.400	19.500	19.760	18.031	4,954,655
2022-09-20	20.200	20.850	20.200	20.400	18.615	3,192,500
2022-09-19	20.250	20.400	20.000	20.200	18.432	3,509,610
2022-09-16	20.950	21.000	20.200	20.400	18.615	4,497,788
2022-09-15	21.100	21.500	20.450	21.050	19.208	4,900,865
2022-09-14	20.800	20.850	20.100	20.700	18.888	6,488,894
2022-09-13	21.400	21.900	20.700	21.200	19.345	8,737,921
2022-09-09	20.700	21.700	20.650	21.600	19.710	8,765,055
2022-09-08	22.200	22.200	20.050	20.400	18.615	17,700,212
2022-09-07	22.000	22.300	21.800	21.850	19.938	3,866,488
2022-09-06	21.900	22.400	21.850	22.050	20.120	8,220,652
2022-09-05	23.600	23.650	21.750	21.850	19.938	18,967,800
2022-09-02	25.150	25.500	24.950	25.100	22.903	2,332,323
2022-09-01	25.250	25.750	25.050	25.300	23.086	3,098,500
2022-08-31	25.350	25.600	24.850	25.350	23.132	3,118,113
2022-08-30	25.400	25.450	24.650	25.350	23.132	3,177,882
2022-08-29	25.300	25.600	24.600	25.350	23.132	2,741,634
2022-08-26	25.300	25.700	25.100	25.400	23.177	2,245,808

← NewerPage 17 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.