Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	31.060	31.390	31.010	31.310	30.873	11,555,955
2023-07-25	31.090	31.140	30.870	31.120	30.686	11,234,282
2023-07-24	30.750	31.100	30.680	30.870	30.439	8,010,573
2023-07-21	30.470	31.020	30.400	30.700	30.272	10,475,922
2023-07-20	30.720	30.860	30.460	30.470	30.045	6,025,198
2023-07-19	30.400	30.740	30.320	30.560	30.134	5,718,601
2023-07-18	30.400	30.590	30.280	30.450	30.025	5,872,042
2023-07-17	30.850	30.850	30.350	30.440	30.015	8,623,150
2023-07-14	31.070	31.100	30.800	30.890	30.459	6,948,701
2023-07-13	30.840	31.150	30.840	31.050	30.617	8,144,299
2023-07-12	31.070	31.140	30.750	30.800	30.370	6,204,216
2023-07-11	30.950	31.050	30.790	31.040	30.607	5,685,876
2023-07-10	30.850	31.250	30.770	30.880	30.449	7,890,692
2023-07-07	30.710	30.850	30.620	30.750	30.321	5,549,529
2023-07-06	31.080	31.080	30.710	30.730	30.301	7,211,625
2023-07-05	31.250	31.420	31.070	31.080	30.646	7,732,088
2023-07-04	31.060	31.600	30.780	31.360	30.922	13,106,197
2023-07-03	30.900	31.170	30.900	31.040	30.607	8,036,212
2023-06-30	30.670	31.050	30.600	30.900	30.469	8,253,157
2023-06-29	30.770	30.980	30.670	30.670	30.242	6,574,168
2023-06-28	31.030	31.140	30.670	30.850	30.420	6,435,931
2023-06-27	30.670	31.130	30.660	30.920	30.489	8,138,164
2023-06-26	30.420	30.850	30.330	30.620	30.193	10,543,856
2023-06-21	31.010	31.180	30.660	30.660	30.232	9,270,026
2023-06-20	31.130	31.540	31.000	31.070	30.637	11,310,083
2023-06-19	30.920	32.000	30.830	31.250	30.814	22,199,311
2023-06-16	30.580	30.840	30.520	30.750	30.321	9,891,528
2023-06-15	30.080	30.580	29.950	30.580	30.153	12,969,977
2023-06-14	30.150	30.380	30.030	30.040	29.621	9,912,328
2023-06-13	30.060	30.170	29.900	30.090	29.670	7,690,692
2023-06-12	29.940	30.060	29.450	30.060	29.641	11,903,506
2023-06-09	29.850	30.360	29.730	29.950	29.532	11,933,284
2023-06-08	29.800	29.980	29.340	29.880	29.463	12,182,890
2023-06-07	29.900	30.080	29.710	29.830	29.414	7,807,068
2023-06-06	30.400	30.450	29.860	29.860	29.443	14,844,775
2023-06-05	30.740	30.880	30.380	30.500	30.074	11,320,603
2023-06-02	30.610	30.850	30.390	30.740	30.311	10,629,373
2023-06-01	31.150	31.300	30.520	30.600	30.173	14,787,416
2023-05-31	31.150	31.480	31.000	31.180	30.745	11,905,877
2023-05-30	31.340	31.680	30.870	31.190	30.755	12,138,191
2023-05-29	31.470	31.800	31.150	31.350	30.913	11,666,161
2023-05-26	31.290	31.750	31.160	31.570	31.130	10,208,154
2023-05-25	31.570	31.590	31.090	31.270	30.834	12,232,771
2023-05-24	32.130	32.200	31.660	31.720	31.277	13,876,141
2023-05-23	31.760	32.730	31.700	32.380	31.928	25,453,581
2023-05-22	31.290	31.860	31.210	31.750	31.307	10,260,225
2023-05-19	31.260	31.490	31.100	31.380	30.942	8,050,411
2023-05-18	31.600	31.760	31.150	31.240	30.804	9,111,789
2023-05-17	31.780	31.780	31.470	31.570	31.130	8,137,746
2023-05-16	31.500	32.050	31.430	31.830	31.386	16,078,260
2023-05-15	31.000	31.400	30.780	31.400	30.962	10,675,905
2023-05-12	31.160	31.440	30.980	31.000	30.567	10,207,607
2023-05-11	31.640	31.750	31.200	31.220	30.784	11,469,427
2023-05-10	31.500	31.640	31.230	31.450	31.011	10,295,732
2023-05-09	32.080	32.090	31.500	31.520	31.080	13,453,096
2023-05-08	31.870	32.140	31.520	31.990	31.544	12,739,314
2023-05-05	32.530	32.580	31.830	31.920	31.475	14,500,023
2023-05-04	32.010	32.740	32.010	32.630	32.175	20,721,547
2023-04-28	31.720	31.850	31.240	31.700	31.258	12,586,654
2023-04-27	31.690	31.840	31.400	31.720	31.277	11,365,978

← NewerPage 14 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.