Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	31.300	31.400	30.600	30.800	27.529	1,968,080
2022-03-01	31.600	31.800	31.100	31.450	28.109	1,659,133
2022-02-28	30.900	31.500	30.850	31.300	27.975	2,881,338
2022-02-25	30.350	31.550	30.350	31.500	28.154	3,915,366
2022-02-24	31.000	31.400	29.800	30.250	27.037	3,868,317
2022-02-23	30.900	31.600	30.900	31.400	28.065	1,562,212
2022-02-22	31.400	31.400	30.200	30.800	27.529	4,059,717
2022-02-21	32.300	32.450	31.300	31.400	28.065	2,916,861
2022-02-18	31.250	33.350	30.900	32.300	28.869	10,218,493
2022-02-17	31.200	31.450	30.750	31.200	27.886	2,143,500
2022-02-16	31.500	31.550	30.900	31.200	27.886	1,924,923
2022-02-15	31.150	31.600	30.750	31.250	27.931	2,273,701
2022-02-14	31.300	31.850	30.600	30.800	27.529	2,746,430
2022-02-11	32.150	32.150	30.750	31.050	27.752	3,970,797
2022-02-10	31.950	32.400	31.450	32.050	28.646	2,433,471
2022-02-09	31.950	32.100	31.100	32.000	28.601	2,709,548
2022-02-08	31.950	31.950	31.100	31.550	28.199	3,109,000
2022-02-07	32.350	32.750	31.500	31.750	28.378	2,840,129
2022-02-04	31.200	32.450	30.850	32.350	28.914	1,966,459
2022-01-31	30.950	31.600	30.550	31.200	27.886	1,098,500
2022-01-28	31.600	31.800	30.600	30.950	27.663	1,745,272
2022-01-27	31.900	31.950	30.700	31.600	28.244	1,785,580
2022-01-26	33.050	33.300	31.900	31.900	28.512	4,570,300
2022-01-25	34.600	35.300	32.800	33.050	29.540	4,394,057
2022-01-24	36.650	36.650	34.250	34.600	30.925	6,937,607
2022-01-21	38.800	40.000	36.250	36.500	32.623	17,989,013
2022-01-20	34.900	35.650	34.400	35.500	31.729	2,656,624
2022-01-19	34.500	35.450	34.400	34.650	30.970	2,989,773
2022-01-18	35.600	35.600	34.050	34.850	31.148	3,805,845
2022-01-17	36.550	36.550	34.800	35.600	31.819	4,292,072
2022-01-14	33.550	35.750	33.000	35.600	31.819	6,007,600
2022-01-13	34.250	34.750	33.500	33.850	30.255	2,001,939
2022-01-12	34.000	34.300	33.200	34.200	30.567	3,377,490
2022-01-11	33.600	34.350	33.000	33.950	30.344	3,245,716
2022-01-10	32.100	33.800	32.100	33.300	29.763	6,313,003
2022-01-07	31.150	32.450	30.600	32.100	28.690	6,860,806
2022-01-06	30.450	31.200	30.150	31.150	27.841	6,396,908
2022-01-05	32.800	32.800	30.650	31.150	27.841	5,215,625
2022-01-04	33.600	34.050	32.050	32.350	28.914	4,044,097
2022-01-03	34.350	34.550	33.100	33.550	29.986	1,894,500
2021-12-31	33.100	34.500	33.100	34.350	30.701	1,308,500
2021-12-30	33.150	33.400	32.150	32.850	29.361	1,320,610
2021-12-29	33.900	33.950	32.200	33.000	29.495	1,706,500
2021-12-28	34.250	34.500	33.700	34.150	30.523	2,190,843
2021-12-24	33.750	34.450	33.650	33.900	30.299	1,172,546
2021-12-23	34.250	34.750	33.700	33.750	30.165	1,985,092
2021-12-22	34.550	34.950	34.150	34.250	30.612	1,472,965
2021-12-21	33.700	34.750	33.450	34.200	30.567	2,069,672
2021-12-20	34.500	35.300	33.700	33.700	30.120	2,067,461
2021-12-17	34.850	35.050	33.900	34.250	30.612	3,384,466
2021-12-16	34.700	35.650	34.250	34.950	31.238	4,323,512
2021-12-15	36.950	37.000	34.200	34.700	31.014	7,334,080
2021-12-14	36.750	38.300	36.750	36.950	33.025	3,129,638
2021-12-13	37.600	38.000	36.650	36.650	32.757	3,008,399
2021-12-10	39.000	39.000	37.400	37.600	33.606	2,347,663
2021-12-09	37.200	38.850	36.800	38.700	34.589	5,023,200
2021-12-08	36.250	37.200	36.000	36.500	32.623	2,399,930
2021-12-07	35.300	36.150	35.200	36.050	32.221	3,475,692
2021-12-06	37.100	37.150	34.950	35.000	31.282	4,525,771
2021-12-03	36.100	37.300	36.050	37.150	33.204	2,562,389

← NewerPage 20 of 21 · 1,234 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.