Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	22.760	22.770	22.460	22.730	22.730	5,584,819
2024-04-23	22.750	22.850	22.480	22.750	22.750	7,525,549
2024-04-22	22.550	22.880	22.520	22.740	22.740	6,167,673
2024-04-19	22.710	22.810	22.450	22.510	22.510	5,892,389
2024-04-18	22.780	23.050	22.680	22.770	22.770	8,818,726
2024-04-17	22.340	22.800	22.340	22.780	22.780	7,386,597
2024-04-16	22.520	22.770	22.250	22.350	22.350	8,145,300
2024-04-15	22.530	22.880	22.350	22.700	22.700	8,949,665
2024-04-12	22.820	23.060	22.540	22.550	22.550	7,010,513
2024-04-11	22.970	23.110	22.900	22.940	22.940	6,048,303
2024-04-10	23.400	23.400	23.010	23.060	23.060	5,705,604
2024-04-09	22.850	23.450	22.850	23.430	23.430	8,021,946
2024-04-08	23.050	23.190	22.830	22.850	22.850	8,875,965
2024-04-03	23.340	23.620	23.300	23.340	23.340	6,926,647
2024-04-02	23.450	23.470	23.200	23.330	23.330	6,517,311
2024-04-01	23.000	23.450	23.000	23.450	23.450	7,405,753
2024-03-29	23.180	23.250	23.000	23.070	23.070	2,347,928
2024-03-28	22.800	23.250	22.680	23.130	23.130	9,996,330
2024-03-27	23.100	23.230	22.780	22.800	22.800	12,704,971
2024-03-26	23.600	23.680	23.310	23.540	23.540	8,946,292
2024-03-25	24.070	24.270	23.600	23.600	23.600	9,027,222
2024-03-22	24.540	24.640	24.010	24.100	24.100	11,756,600
2024-03-21	24.860	24.930	24.600	24.670	24.670	7,712,006
2024-03-20	24.750	24.960	24.660	24.820	24.820	8,367,935
2024-03-19	25.100	25.100	24.790	24.800	24.800	10,547,024
2024-03-18	24.890	25.140	24.770	25.100	25.100	12,708,200
2024-03-15	24.910	25.080	24.600	24.750	24.750	11,822,983
2024-03-14	25.500	25.790	24.800	24.920	24.920	21,132,946
2024-03-13	25.080	25.100	24.600	24.730	24.730	11,008,839
2024-03-12	24.710	25.100	24.670	25.030	25.030	14,990,622
2024-03-11	24.300	24.780	24.230	24.760	24.760	11,058,184
2024-03-08	24.200	24.550	24.150	24.280	24.280	7,834,301
2024-03-07	24.750	24.920	24.280	24.280	24.280	12,388,872
2024-03-06	25.160	25.300	24.760	24.890	24.890	11,412,906
2024-03-05	25.530	25.540	25.010	25.160	25.160	15,350,101
2024-03-04	24.800	25.890	24.800	25.640	25.640	24,394,647
2024-03-01	24.600	24.840	24.440	24.770	24.770	11,555,656
2024-02-29	24.060	24.590	24.010	24.580	24.580	12,359,348
2024-02-28	24.570	25.300	24.170	24.170	24.170	20,386,231
2024-02-27	24.260	24.570	24.130	24.570	24.570	10,644,030
2024-02-26	24.060	24.440	23.980	24.300	24.300	13,145,009
2024-02-23	24.040	24.150	23.910	24.070	24.070	9,000,046
2024-02-22	23.890	24.150	23.850	24.040	24.040	8,463,014
2024-02-21	23.800	24.310	23.720	24.020	24.020	13,362,147
2024-02-20	23.850	24.230	23.700	23.990	23.990	9,453,762
2024-02-19	24.000	24.160	23.750	23.980	23.980	14,625,505
2024-02-08	23.710	24.340	23.650	23.950	23.950	22,404,307
2024-02-07	23.220	23.900	23.100	23.850	23.850	29,929,770
2024-02-06	21.190	23.190	21.080	23.150	23.150	25,697,829
2024-02-05	21.470	21.660	20.380	21.190	21.190	18,223,439
2024-02-02	22.320	22.520	20.840	21.510	21.510	15,497,435
2024-02-01	21.700	22.380	21.700	22.270	22.270	11,265,143
2024-01-31	22.490	22.720	21.810	21.820	21.820	10,865,918
2024-01-30	22.870	23.000	22.500	22.510	22.510	7,489,444
2024-01-29	23.230	23.390	22.900	22.990	22.990	7,798,688
2024-01-26	23.210	23.550	23.080	23.170	23.170	9,989,007
2024-01-25	22.630	23.400	22.560	23.370	23.370	13,074,045
2024-01-24	22.530	22.770	22.010	22.720	22.720	10,492,024
2024-01-23	22.110	22.600	22.040	22.460	22.460	9,174,843
2024-01-22	22.890	22.890	22.010	22.240	22.240	11,359,010

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-09	0.4200 CNY
2022-06-16	0.5600 CNY
2021-07-19	0.4300 CNY
2020-07-30	0.3900 CNY
2019-08-02	0.3200 CNY

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