Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.750	23.100	22.670	22.970	22.970	10,021,174
2024-01-18	22.800	22.960	22.130	22.900	22.900	17,796,255
2024-01-17	23.620	23.650	22.890	22.900	22.900	11,414,171
2024-01-16	23.760	23.810	23.230	23.710	23.710	12,880,190
2024-01-15	24.000	24.110	23.700	23.720	23.720	9,290,531
2024-01-12	24.420	24.490	24.060	24.060	24.060	6,699,127
2024-01-11	24.190	24.510	24.150	24.420	24.420	7,242,507
2024-01-10	24.110	24.420	23.950	24.190	24.190	6,642,772
2024-01-09	24.210	24.440	24.010	24.120	24.120	6,392,173
2024-01-08	24.510	24.580	24.180	24.210	24.210	6,546,775
2024-01-05	24.960	24.990	24.470	24.550	24.550	7,474,258
2024-01-04	24.980	25.070	24.670	24.950	24.950	7,918,101
2024-01-03	24.850	25.230	24.820	24.970	24.970	8,776,318
2024-01-02	25.050	25.140	24.700	24.860	24.860	10,790,673
2023-12-29	24.890	25.200	24.870	25.030	25.030	10,584,160
2023-12-28	24.200	25.080	24.130	24.940	24.940	16,132,156
2023-12-27	24.210	24.300	23.920	24.210	24.210	7,806,663
2023-12-26	24.310	24.390	24.170	24.250	24.250	5,416,990
2023-12-25	24.210	24.400	24.190	24.380	24.380	5,929,042
2023-12-22	24.550	24.620	24.200	24.310	24.310	11,054,894
2023-12-21	24.220	24.690	24.160	24.670	24.670	12,392,891
2023-12-20	24.600	24.780	24.280	24.280	24.280	12,603,862
2023-12-19	25.050	25.070	24.390	24.570	24.570	19,399,628
2023-12-18	25.690	25.690	25.080	25.090	25.090	13,286,760
2023-12-15	25.920	26.070	25.660	25.700	25.700	10,611,667
2023-12-14	26.050	26.380	25.860	25.870	25.870	11,366,265
2023-12-13	26.110	26.360	25.980	25.980	25.980	14,540,033
2023-12-12	26.670	26.780	25.990	26.150	26.150	19,962,945
2023-12-11	26.900	26.900	26.270	26.770	26.770	19,682,172
2023-12-08	26.930	27.200	26.610	27.200	27.200	22,801,050
2023-12-07	27.050	27.110	26.860	26.920	26.920	10,264,592
2023-12-06	27.130	27.330	26.910	27.130	27.130	9,813,602
2023-12-05	27.400	27.540	27.080	27.100	27.100	10,656,032
2023-12-04	27.910	27.950	27.410	27.410	27.410	11,120,825
2023-12-01	27.900	28.080	27.640	27.980	27.980	9,234,654
2023-11-30	27.810	27.950	27.550	27.900	27.900	8,014,541
2023-11-29	28.080	28.190	27.740	27.810	27.810	8,443,074
2023-11-28	27.720	28.260	27.400	28.190	28.190	13,442,528
2023-11-27	28.280	28.350	27.660	27.720	27.720	16,591,914
2023-11-24	28.580	28.840	28.360	28.500	28.500	12,781,003
2023-11-23	28.150	28.590	28.140	28.590	28.590	10,545,639
2023-11-22	28.390	28.460	28.140	28.140	28.140	6,678,442
2023-11-21	28.370	28.680	28.340	28.400	28.400	10,224,828
2023-11-20	28.200	28.390	28.200	28.370	28.370	6,945,720
2023-11-17	28.110	28.210	27.860	28.200	28.200	8,364,537
2023-11-16	28.410	28.420	28.020	28.090	28.090	8,634,761
2023-11-15	28.400	28.480	28.200	28.420	28.420	9,218,574
2023-11-14	28.210	28.440	28.060	28.190	28.190	6,949,762
2023-11-13	28.380	28.530	28.010	28.200	28.200	9,234,212
2023-11-10	28.400	28.600	28.200	28.380	28.380	8,184,878
2023-11-09	28.710	29.040	28.460	28.520	28.520	9,694,521
2023-11-08	28.700	28.960	28.530	28.720	28.720	10,517,575
2023-11-07	28.830	28.930	28.680	28.710	28.710	9,697,300
2023-11-06	28.560	28.950	28.560	28.820	28.820	13,624,036
2023-11-03	28.330	28.570	28.320	28.390	28.390	9,103,761
2023-11-02	28.350	28.670	28.230	28.320	28.320	9,878,815
2023-11-01	28.400	28.400	27.800	28.220	28.220	13,165,923
2023-10-31	28.290	28.550	28.210	28.440	28.440	17,075,990
2023-10-30	28.010	29.020	27.970	28.930	28.930	22,255,946
2023-10-27	27.160	28.230	27.000	28.080	28.080	17,025,406

← NewerPage 12 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.