Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	34.050	34.250	33.950	34.230	33.752	26,771,861
2023-01-31	34.550	34.650	33.910	34.020	33.545	37,404,473
2023-01-30	36.060	36.090	34.390	34.500	34.019	78,768,260
2023-01-20	36.300	36.500	36.200	36.310	35.803	18,257,537
2023-01-19	36.460	36.680	36.120	36.290	35.784	20,165,907
2023-01-18	36.440	36.600	36.050	36.430	35.922	15,263,200
2023-01-17	36.900	36.950	36.200	36.280	35.774	21,569,953
2023-01-16	35.800	37.180	35.700	36.890	36.375	45,616,721
2023-01-13	35.000	35.980	34.800	35.920	35.419	25,338,120
2023-01-12	35.210	35.460	34.900	34.910	34.423	17,978,153
2023-01-11	35.740	35.960	35.320	35.360	34.867	18,603,716
2023-01-10	36.180	36.310	35.450	35.770	35.271	18,979,030
2023-01-09	36.750	37.120	36.130	36.170	35.665	25,867,057
2023-01-06	36.250	36.290	35.860	36.100	35.596	19,651,730
2023-01-05	35.830	36.630	35.550	36.510	36.001	31,138,962
2023-01-04	35.750	35.870	35.400	35.670	35.172	18,238,547
2023-01-03	35.270	35.990	35.270	35.570	35.074	17,250,997
2022-12-30	35.790	35.950	35.080	35.240	34.748	19,104,346
2022-12-29	35.290	36.150	34.900	35.650	35.153	22,037,625
2022-12-28	35.050	35.850	35.020	35.370	34.877	23,639,111
2022-12-27	36.290	36.540	34.500	35.180	34.689	38,747,008
2022-12-26	37.070	37.560	36.080	36.210	35.705	30,966,780
2022-12-23	35.050	37.880	35.050	37.070	36.553	43,540,515
2022-12-22	37.150	37.320	35.610	35.700	35.202	34,611,326
2022-12-21	37.000	37.550	36.060	37.050	36.533	29,398,198
2022-12-20	37.580	37.840	35.880	36.780	36.267	35,788,913
2022-12-19	39.500	39.590	37.190	37.200	36.681	75,996,097
2022-12-16	37.060	40.440	37.010	40.040	39.481	106,866,606
2022-12-15	38.200	38.730	37.160	37.310	36.789	55,499,090
2022-12-14	40.680	40.680	38.190	38.610	38.071	114,306,928
2022-12-13	38.060	38.360	36.440	37.370	36.849	48,254,224
2022-12-12	37.100	38.330	37.100	37.490	36.967	54,687,799
2022-12-09	36.980	37.270	36.350	37.000	36.484	48,820,590
2022-12-08	35.180	37.450	35.130	36.930	36.415	82,930,630
2022-12-07	34.600	35.350	34.220	34.930	34.443	28,674,966
2022-12-06	36.000	36.200	34.810	34.810	34.324	46,652,697
2022-12-05	36.600	36.980	35.790	36.430	35.922	32,334,952
2022-12-02	36.100	36.960	36.030	36.500	35.991	23,631,186
2022-12-01	38.100	38.310	36.000	36.230	35.725	47,907,106
2022-11-30	36.680	37.280	36.550	37.100	36.582	35,746,920
2022-11-29	35.550	37.370	35.500	37.150	36.632	47,552,741
2022-11-28	35.100	35.880	34.880	35.480	34.985	24,463,919
2022-11-25	35.710	35.860	34.790	35.040	34.551	26,111,808
2022-11-24	35.420	36.060	35.420	36.060	35.557	28,195,944
2022-11-23	36.260	36.550	34.880	35.350	34.857	45,476,399
2022-11-22	38.000	38.310	36.450	36.620	36.109	59,423,192
2022-11-21	37.900	39.090	37.410	38.540	38.002	77,732,603
2022-11-18	35.800	39.000	35.590	38.440	37.904	116,120,346
2022-11-17	35.000	35.570	34.920	35.470	34.975	26,975,603
2022-11-16	35.610	36.880	35.400	35.620	35.123	55,311,229
2022-11-15	35.280	35.520	34.360	35.420	34.926	45,664,699
2022-11-14	34.700	35.550	33.770	35.250	34.758	47,116,849
2022-11-11	35.680	36.580	34.380	34.710	34.226	67,780,263
2022-11-10	34.780	35.450	34.640	34.730	34.245	24,246,525
2022-11-09	35.000	35.840	34.820	35.260	34.768	28,617,096
2022-11-08	35.890	35.890	34.760	34.970	34.482	36,361,509
2022-11-07	37.400	37.420	35.390	35.900	35.399	70,911,779
2022-11-04	34.850	37.600	34.820	36.710	36.198	73,998,083
2022-11-03	34.880	35.440	34.360	34.880	34.393	61,649,621
2022-11-02	34.470	37.830	34.100	35.970	35.468	127,240,728

← NewerPage 16 of 21 · 1,213 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.