Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	24.650	25.300	24.650	25.050	22.858	2,298,931
2022-08-24	25.500	25.500	24.550	24.650	22.493	5,071,830
2022-08-23	26.550	26.600	25.350	25.500	23.268	5,323,078
2022-08-22	26.650	26.850	26.400	26.550	24.227	1,772,332
2022-08-19	27.250	27.250	26.550	26.650	24.318	2,043,495
2022-08-18	27.100	27.250	26.800	26.900	24.546	2,030,848
2022-08-17	27.200	27.500	27.100	27.350	24.957	1,444,300
2022-08-16	27.600	27.700	27.100	27.350	24.957	1,648,150
2022-08-15	27.950	28.000	27.550	27.550	25.139	1,363,316
2022-08-12	27.750	28.200	27.300	27.850	25.413	3,338,850
2022-08-11	26.900	27.550	26.900	27.450	25.048	1,628,046
2022-08-10	27.650	27.950	26.800	26.900	24.546	3,293,408
2022-08-09	27.850	28.150	27.250	27.500	25.093	1,913,665
2022-08-08	28.300	28.900	27.800	27.900	25.458	3,089,500
2022-08-05	27.500	28.100	27.050	27.950	25.504	2,935,334
2022-08-04	27.050	27.750	27.000	27.250	24.865	2,743,365
2022-08-03	27.450	27.500	26.600	26.750	24.409	4,236,234
2022-08-02	27.950	27.950	26.550	26.900	24.546	5,861,220
2022-08-01	28.700	28.700	27.900	28.000	25.550	4,619,133
2022-07-29	29.000	29.600	28.100	28.400	25.915	6,871,734
2022-07-28	30.300	30.400	29.300	29.450	26.873	4,620,896
2022-07-27	31.300	31.300	30.050	30.200	27.557	5,105,745
2022-07-26	33.350	34.000	30.350	30.500	27.831	18,153,100
2022-07-25	30.850	31.600	30.200	31.350	28.606	3,942,254
2022-07-22	31.150	31.200	30.600	30.850	28.150	2,849,606
2022-07-21	31.050	31.600	30.700	31.100	28.378	5,309,655
2022-07-20	30.850	31.200	30.600	30.600	27.922	2,343,469
2022-07-19	31.300	31.350	30.350	30.600	27.922	3,140,560
2022-07-18	30.400	31.400	30.000	31.350	28.606	5,367,805
2022-07-15	31.750	31.800	29.800	29.950	27.329	9,841,627
2022-07-14	30.050	31.800	30.050	31.800	29.017	12,547,442
2022-07-13	30.300	30.850	29.650	30.000	27.375	5,989,862
2022-07-12	32.200	32.200	29.650	30.400	27.740	14,156,755
2022-07-11	32.700	33.300	31.850	32.200	29.382	6,258,723
2022-07-08	31.600	33.000	31.600	32.700	29.838	10,735,199
2022-07-07	31.950	32.100	30.700	31.450	28.698	5,222,944
2022-07-06	31.800	32.550	31.150	31.850	29.063	5,055,194
2022-07-05	31.800	32.400	31.350	31.850	29.063	7,548,351
2022-07-04	30.000	32.000	30.000	31.800	29.017	16,643,166
2022-06-30	28.700	29.900	28.550	29.050	26.508	9,883,982
2022-06-29	29.300	29.550	28.400	28.650	26.143	8,057,500
2022-06-28	30.200	30.450	29.250	29.600	27.010	9,191,600
2022-06-27	30.000	30.800	29.500	30.200	27.557	13,278,701
2022-06-24	31.000	31.150	29.700	30.100	27.466	10,941,199
2022-06-23	30.800	31.200	30.300	30.800	28.105	3,656,500
2022-06-22	30.650	32.150	30.500	30.800	28.105	8,931,748
2022-06-21	30.100	31.200	29.650	31.000	28.287	4,917,150
2022-06-20	29.750	30.750	29.650	30.100	27.466	3,703,048
2022-06-17	29.350	30.250	29.250	29.900	27.283	5,335,754
2022-06-16	30.450	30.750	29.400	29.700	27.101	4,306,430
2022-06-15	29.750	30.550	29.750	30.100	27.466	3,246,918
2022-06-14	30.000	30.300	29.300	30.100	27.466	4,177,765
2022-06-13	30.800	30.950	30.000	30.500	27.831	4,331,866
2022-06-10	30.600	31.200	30.350	31.100	28.378	3,295,366
2022-06-09	32.150	32.250	30.750	31.200	28.470	5,679,878
2022-06-08	31.800	32.600	31.450	32.150	29.336	5,172,184
2022-06-07	31.900	32.450	31.200	32.200	28.780	3,640,629
2022-06-06	32.200	32.200	30.900	31.900	28.512	4,408,621
2022-06-02	32.600	32.600	31.350	32.050	28.646	2,632,126
2022-06-01	32.900	33.200	32.150	32.600	29.137	2,472,950

← NewerPage 18 of 21 · 1,229 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.