Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	30.970	31.770	30.890	31.560	31.120	14,704,819
2023-04-25	32.350	32.450	30.730	31.100	30.666	23,486,640
2023-04-24	32.630	33.230	32.190	32.290	31.839	15,843,526
2023-04-21	33.000	33.270	32.460	32.480	32.027	15,099,877
2023-04-20	33.310	33.460	32.830	32.920	32.461	12,608,588
2023-04-19	33.780	33.780	33.190	33.300	32.835	14,367,102
2023-04-18	33.920	34.000	33.640	33.780	33.309	10,636,237
2023-04-17	33.820	34.050	33.550	33.960	33.486	12,649,537
2023-04-14	33.790	34.280	33.750	33.820	33.348	18,339,656
2023-04-13	33.510	34.040	33.330	33.870	33.397	19,790,216
2023-04-12	33.980	34.200	33.710	33.810	33.338	12,701,445
2023-04-11	33.840	34.180	33.620	33.840	33.368	13,242,484
2023-04-10	34.060	34.300	33.810	33.840	33.368	17,742,240
2023-04-07	33.680	34.260	33.680	34.040	33.565	26,042,699
2023-04-06	33.250	33.680	33.070	33.500	33.033	18,474,764
2023-04-04	32.600	33.600	32.550	33.250	32.786	25,520,476
2023-04-03	32.490	32.630	32.390	32.600	32.145	13,593,399
2023-03-31	32.130	32.550	32.060	32.390	31.938	13,772,296
2023-03-30	32.300	32.340	31.890	32.050	31.603	9,729,160
2023-03-29	32.450	32.500	31.930	32.140	31.692	11,252,738
2023-03-28	32.290	32.890	32.230	32.380	31.928	13,944,993
2023-03-27	32.060	32.510	31.900	32.300	31.849	12,409,260
2023-03-24	32.300	32.540	32.040	32.160	31.711	10,801,747
2023-03-23	32.060	32.290	31.970	32.120	31.672	9,582,293
2023-03-22	32.160	32.470	31.980	32.180	31.731	11,099,936
2023-03-21	31.460	32.110	31.460	32.090	31.642	13,804,597
2023-03-20	31.880	31.940	31.310	31.430	30.991	13,948,055
2023-03-17	32.160	32.310	31.750	31.880	31.435	13,346,284
2023-03-16	32.140	32.530	31.950	32.020	31.573	10,602,350
2023-03-15	32.260	32.730	32.250	32.350	31.899	13,187,210
2023-03-14	32.400	32.650	31.920	32.040	31.593	12,325,476
2023-03-13	32.120	32.450	31.730	32.450	31.997	14,825,044
2023-03-10	32.490	32.630	32.040	32.370	31.918	12,667,001
2023-03-09	32.770	32.980	32.620	32.720	32.263	8,743,203
2023-03-08	33.100	33.100	32.530	32.750	32.293	13,780,453
2023-03-07	33.500	33.720	33.160	33.160	32.697	13,961,330
2023-03-06	33.890	33.960	33.590	33.610	33.141	12,296,221
2023-03-03	33.780	34.000	33.700	33.870	33.397	8,448,245
2023-03-02	33.980	34.160	33.750	33.770	33.299	10,204,410
2023-03-01	33.720	34.150	33.600	33.970	33.496	17,489,263
2023-02-28	33.270	33.800	33.260	33.700	33.230	12,563,776
2023-02-27	33.670	33.810	33.230	33.250	32.786	13,556,801
2023-02-24	33.680	33.920	33.610	33.680	33.210	10,253,522
2023-02-23	34.100	34.190	33.750	33.800	33.328	15,695,572
2023-02-22	34.080	34.360	33.990	34.090	33.614	12,906,307
2023-02-21	34.130	34.400	34.000	34.210	33.733	15,682,119
2023-02-20	34.200	34.350	33.670	34.230	33.752	18,290,001
2023-02-17	33.880	34.390	33.670	34.060	33.585	20,590,873
2023-02-16	34.090	34.410	33.400	33.950	33.476	27,031,810
2023-02-15	34.150	34.180	33.880	34.070	33.595	13,223,402
2023-02-14	33.910	34.150	33.720	34.140	33.664	17,310,510
2023-02-13	33.710	33.920	33.660	33.850	33.378	14,066,790
2023-02-10	33.800	33.950	33.600	33.750	33.279	15,040,620
2023-02-09	33.480	33.760	33.400	33.730	33.259	16,256,156
2023-02-08	33.760	33.850	33.670	33.670	33.200	12,669,386
2023-02-07	33.650	33.880	33.630	33.760	33.289	16,604,582
2023-02-06	33.980	34.050	33.620	33.650	33.181	22,730,413
2023-02-03	34.370	34.450	34.000	34.170	33.693	19,659,603
2023-02-02	34.260	34.550	34.040	34.360	33.881	22,019,712
2023-02-01	34.050	34.250	33.950	34.230	33.752	26,771,861

← NewerPage 15 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.