Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.060	27.270	26.950	27.250	27.250	7,000,715
2023-10-25	27.330	27.600	27.180	27.220	27.220	9,564,494
2023-10-24	26.910	27.310	26.730	27.160	27.160	9,187,703
2023-10-23	27.000	27.140	26.680	26.840	26.840	9,864,546
2023-10-20	27.610	27.620	27.050	27.150	27.150	14,010,450
2023-10-19	28.080	28.180	27.610	27.660	27.660	11,496,208
2023-10-18	28.590	28.590	28.100	28.180	28.180	10,367,243
2023-10-17	28.800	28.950	28.410	28.650	28.650	9,516,699
2023-10-16	29.350	29.480	28.710	28.800	28.800	15,048,359
2023-10-13	28.830	29.390	28.650	29.300	29.300	19,308,675
2023-10-12	29.000	29.420	28.860	28.910	28.910	14,181,036
2023-10-11	28.350	29.060	28.330	28.750	28.750	17,058,947
2023-10-10	28.690	28.760	28.250	28.270	28.270	9,093,009
2023-10-09	28.500	28.850	28.170	28.690	28.690	11,356,614
2023-09-28	28.770	28.820	28.490	28.600	28.600	9,265,309
2023-09-27	28.300	28.740	28.290	28.660	28.660	13,007,096
2023-09-26	28.590	28.650	28.260	28.270	28.270	6,854,876
2023-09-25	28.440	28.690	28.300	28.550	28.550	11,323,086
2023-09-22	27.820	28.490	27.720	28.470	28.470	10,787,941
2023-09-21	28.210	28.280	27.890	27.920	27.920	8,461,595
2023-09-20	28.420	28.470	28.140	28.240	28.240	6,671,494
2023-09-19	28.580	28.740	28.380	28.480	28.480	8,183,448
2023-09-18	28.280	28.630	28.240	28.600	28.600	12,667,458
2023-09-15	28.280	28.490	28.020	28.290	28.290	12,918,133
2023-09-14	28.410	28.520	28.080	28.160	28.160	9,424,944
2023-09-13	28.130	28.240	27.760	27.990	27.990	8,879,763
2023-09-12	28.090	28.370	27.960	28.200	28.200	9,672,108
2023-09-11	27.680	28.180	27.670	28.100	28.100	12,207,680
2023-09-08	27.610	27.770	27.520	27.630	27.630	6,159,596
2023-09-07	27.990	28.000	27.680	27.700	27.700	8,026,117
2023-09-06	28.100	28.100	27.830	28.000	28.000	8,921,977
2023-09-05	28.300	28.430	28.100	28.150	28.150	8,330,534
2023-09-04	28.200	28.470	28.050	28.340	28.340	9,536,671
2023-09-01	27.930	28.120	27.910	28.010	28.010	6,762,344
2023-08-31	28.540	28.540	27.930	27.930	27.930	14,345,510
2023-08-30	28.400	28.640	28.290	28.500	28.500	15,838,201
2023-08-29	28.300	28.910	28.250	28.910	28.910	13,322,091
2023-08-28	29.210	29.350	28.170	28.300	28.300	18,080,961
2023-08-25	27.730	28.090	27.670	27.810	27.810	9,344,458
2023-08-24	27.620	28.040	27.400	27.830	27.830	10,400,667
2023-08-23	28.100	28.100	27.580	27.600	27.600	9,851,400
2023-08-22	28.250	28.520	27.620	28.160	28.160	15,539,113
2023-08-21	28.760	28.760	28.220	28.220	28.220	10,587,881
2023-08-18	29.360	29.360	28.750	28.760	28.760	11,999,023
2023-08-17	29.260	29.400	29.060	29.310	29.310	9,016,780
2023-08-16	29.280	29.750	29.230	29.340	29.340	9,416,421
2023-08-15	29.730	29.740	29.150	29.350	29.350	14,236,482
2023-08-14	29.410	29.740	29.150	29.740	29.740	9,995,833
2023-08-11	29.840	30.080	29.620	29.620	29.620	13,780,165
2023-08-10	29.850	30.000	29.650	29.810	29.810	11,758,227
2023-08-09	29.800	30.190	29.720	29.850	29.850	16,508,812
2023-08-08	30.000	30.390	29.860	30.100	29.680	16,650,157
2023-08-07	31.300	31.300	29.690	30.190	29.769	32,208,708
2023-08-04	31.710	31.810	31.330	31.440	31.001	15,267,113
2023-08-03	31.000	31.690	30.900	31.620	31.179	16,019,180
2023-08-02	31.360	31.510	30.900	30.950	30.518	15,283,027
2023-08-01	31.540	31.900	31.400	31.530	31.090	12,289,617
2023-07-31	31.800	32.080	31.450	31.700	31.258	18,848,759
2023-07-28	31.110	31.750	31.080	31.720	31.277	16,174,121
2023-07-27	31.370	31.380	31.130	31.190	30.755	8,770,043

← NewerPage 13 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.