Shanghai Fosun Pharmaceutical Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	38.250	38.450	36.200	36.300	32.444	7,354,856
2021-12-01	39.900	40.050	37.850	38.050	34.008	4,426,913
2021-11-30	40.950	40.950	38.800	40.350	36.064	6,198,792
2021-11-29	41.500	42.700	39.700	40.000	35.751	9,692,957
2021-11-26	40.000	40.600	39.000	39.350	35.170	2,877,339
2021-11-25	38.900	39.600	37.700	39.600	35.394	2,329,494
2021-11-24	39.250	39.400	38.450	38.900	34.768	2,284,642
2021-11-23	39.350	40.500	39.050	39.150	34.992	2,718,506
2021-11-22	40.950	41.600	39.000	39.350	35.170	3,246,000
2021-11-19	40.600	42.700	40.400	41.200	36.824	3,952,931
2021-11-18	40.600	41.600	40.000	40.800	36.466	4,188,186
2021-11-17	41.200	41.200	39.550	40.800	36.466	3,666,615
2021-11-16	39.450	40.600	39.000	40.300	36.019	7,107,418
2021-11-15	38.350	39.650	38.150	38.600	34.500	3,963,195
2021-11-12	38.350	38.700	37.500	38.350	34.277	2,002,540
2021-11-11	39.650	39.650	37.750	38.150	34.098	6,659,252
2021-11-10	36.400	40.400	35.850	40.150	35.885	13,383,373
2021-11-09	35.500	36.900	35.500	36.650	32.757	3,508,590
2021-11-08	35.000	36.100	32.550	35.550	31.774	8,292,510
2021-11-05	35.900	37.700	35.750	36.250	32.400	3,178,274
2021-11-04	36.800	37.000	35.800	36.500	32.623	2,302,928
2021-11-03	34.500	37.150	34.500	36.800	32.891	7,330,241
2021-11-02	36.950	36.950	34.000	34.650	30.970	6,584,192
2021-11-01	36.750	37.200	35.850	36.650	32.757	2,207,324
2021-10-29	36.850	36.950	35.550	36.700	32.802	3,618,870
2021-10-28	36.700	37.700	36.250	37.250	33.293	2,717,822
2021-10-27	38.950	38.950	36.600	36.700	32.802	4,485,223
2021-10-26	38.900	39.750	38.000	38.450	34.366	2,766,656
2021-10-25	39.350	39.600	38.200	38.650	34.545	4,365,881

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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