Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	33.100	33.300	32.250	33.050	29.540	6,616,605
2022-05-30	31.900	33.200	31.200	32.850	29.361	4,787,716
2022-05-27	31.750	32.100	31.300	31.700	28.333	2,713,939
2022-05-26	32.300	32.300	30.850	31.400	28.065	3,521,248
2022-05-25	32.400	32.550	31.550	32.050	28.646	4,131,615
2022-05-24	34.300	34.300	32.200	32.400	28.959	4,372,005
2022-05-23	33.500	34.400	33.350	34.100	30.478	3,929,646
2022-05-20	33.000	33.600	32.800	33.500	29.942	3,611,911
2022-05-19	33.150	33.150	32.050	32.500	29.048	3,021,107
2022-05-18	33.150	33.750	32.500	33.200	29.674	3,861,902
2022-05-17	32.950	32.950	31.900	32.850	29.361	3,043,517
2022-05-16	33.600	34.000	32.800	33.100	29.584	2,094,464
2022-05-13	33.850	34.150	32.800	33.600	30.031	4,503,746
2022-05-12	32.800	33.800	32.300	33.300	29.763	6,790,538
2022-05-11	31.500	34.750	31.050	33.250	29.718	18,998,157
2022-05-10	31.600	31.600	29.850	30.000	26.814	9,091,393
2022-05-06	31.000	32.700	30.500	32.550	29.093	6,049,401
2022-05-05	32.000	32.600	31.400	32.150	28.735	4,707,500
2022-05-04	32.550	32.550	31.300	31.850	28.467	2,410,680
2022-05-03	33.400	33.900	32.150	32.550	29.093	4,147,541
2022-04-29	33.600	33.950	32.500	33.900	30.299	4,932,517
2022-04-28	32.500	33.800	31.850	33.600	30.031	5,787,269
2022-04-27	32.750	33.050	31.000	32.500	29.048	14,838,077
2022-04-26	32.300	35.600	31.900	34.550	30.880	27,345,876
2022-04-25	33.000	33.000	30.500	32.250	28.825	17,796,000
2022-04-22	30.650	31.300	30.500	31.250	27.931	4,132,130
2022-04-21	33.500	33.500	30.650	31.500	28.154	7,647,800
2022-04-20	33.000	33.400	32.700	33.150	29.629	5,542,210
2022-04-19	33.800	34.300	32.250	32.600	29.137	8,110,930
2022-04-14	33.000	35.450	33.000	34.500	30.836	10,101,418
2022-04-13	34.750	34.750	32.600	32.950	29.450	10,077,420
2022-04-12	35.500	36.250	34.050	34.750	31.059	9,641,708
2022-04-11	36.000	36.850	34.850	34.900	31.193	11,635,199
2022-04-08	38.500	38.800	36.300	36.500	32.623	11,333,619
2022-04-07	39.950	40.700	37.900	38.050	34.008	11,048,343
2022-04-06	42.850	42.900	40.000	40.500	36.198	17,544,105
2022-04-04	39.800	44.200	39.200	43.750	39.103	16,121,567
2022-04-01	38.050	39.700	36.800	39.000	34.858	8,542,193
2022-03-31	39.800	40.500	38.200	38.300	34.232	8,109,715
2022-03-30	40.200	41.250	38.400	39.550	35.349	17,021,802
2022-03-29	36.450	40.000	35.650	39.300	35.126	20,989,642
2022-03-28	36.400	37.300	35.300	36.300	32.444	6,828,500
2022-03-25	38.350	38.350	35.300	35.850	32.042	11,117,030
2022-03-24	35.500	39.000	35.100	38.100	34.053	21,370,600
2022-03-23	38.000	38.700	35.050	35.750	31.953	22,334,833
2022-03-22	39.800	40.700	36.300	38.000	33.964	31,878,220
2022-03-21	35.350	41.950	33.450	41.000	36.645	49,748,075
2022-03-18	34.700	35.150	32.600	33.700	30.120	18,538,240
2022-03-17	30.850	35.750	30.000	33.300	29.763	33,048,939
2022-03-16	27.850	30.050	27.000	29.900	26.724	10,207,973
2022-03-15	29.200	29.300	26.350	26.650	23.819	8,953,979
2022-03-14	29.700	31.750	28.950	29.300	26.188	14,234,516
2022-03-11	27.300	29.450	26.350	28.850	25.786	7,840,037
2022-03-10	27.550	28.050	27.000	27.900	24.937	4,176,584
2022-03-09	27.600	27.900	25.750	26.900	24.043	3,868,098
2022-03-08	29.200	29.550	27.050	27.300	24.400	5,972,820
2022-03-07	31.500	31.500	29.150	29.450	26.322	5,783,593
2022-03-04	31.000	32.400	30.600	31.600	28.244	4,811,099
2022-03-03	30.650	31.650	30.550	31.150	27.841	2,314,907
2022-03-02	31.300	31.400	30.600	30.800	27.529	1,968,080

← NewerPage 19 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.