Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	33.150	34.800	32.860	34.390	33.910	69,611,955
2022-10-31	31.290	33.530	31.050	33.030	32.569	61,184,106
2022-10-28	31.450	31.980	30.850	30.910	30.479	22,593,686
2022-10-27	32.070	32.360	31.340	31.900	31.455	28,943,934
2022-10-26	31.110	32.320	31.110	32.050	31.603	36,733,750
2022-10-25	31.320	31.690	30.770	31.110	30.676	28,367,766
2022-10-24	32.600	32.650	30.710	30.790	30.360	46,144,174
2022-10-21	31.360	32.930	31.360	32.350	31.899	50,363,112
2022-10-20	30.800	31.960	30.700	31.220	30.784	29,231,157
2022-10-19	31.700	31.740	30.850	31.100	30.666	26,240,708
2022-10-18	31.440	32.180	30.990	31.690	31.248	35,947,624
2022-10-17	31.000	31.690	30.220	31.350	30.913	35,566,963
2022-10-14	29.460	31.560	29.460	31.150	30.715	50,804,940
2022-10-13	28.700	29.890	28.560	29.390	28.980	29,055,356
2022-10-12	27.960	28.750	27.640	28.720	28.319	22,681,170
2022-10-11	28.550	28.590	27.670	27.970	27.580	22,515,743
2022-10-10	29.520	29.550	28.110	28.190	27.797	30,177,017
2022-09-30	29.880	30.470	29.550	29.560	29.148	31,039,251
2022-09-29	29.850	30.390	29.440	29.610	29.197	31,609,370
2022-09-28	30.500	30.600	29.560	29.560	29.148	33,161,333
2022-09-27	30.300	30.550	29.850	30.450	30.025	33,333,642
2022-09-26	30.120	30.650	30.070	30.090	29.670	17,358,497
2022-09-23	30.930	31.200	30.210	30.480	30.055	19,336,504
2022-09-22	31.280	31.570	30.850	30.990	30.558	28,481,124
2022-09-21	32.210	32.220	31.470	31.700	31.258	16,469,337
2022-09-20	32.170	32.440	31.950	32.270	31.820	14,172,354
2022-09-19	32.400	32.590	31.880	32.190	31.741	15,250,031
2022-09-16	33.200	33.450	32.150	32.170	31.721	20,503,862
2022-09-15	33.610	34.260	32.690	33.040	32.579	29,798,521
2022-09-14	33.000	33.990	31.000	33.760	33.289	33,929,307
2022-09-13	34.600	35.130	34.370	34.440	33.959	28,153,631
2022-09-09	34.030	35.150	34.030	35.000	34.512	33,018,537
2022-09-08	35.470	35.480	33.960	33.960	33.486	42,132,995
2022-09-07	35.330	35.720	35.150	35.550	35.054	20,788,281
2022-09-06	35.860	35.870	34.750	35.420	34.926	37,327,204
2022-09-05	37.000	37.900	36.190	36.190	35.685	55,384,241
2022-09-02	40.800	40.970	40.130	40.210	39.649	15,692,591
2022-09-01	40.080	41.330	39.880	40.900	40.329	18,214,359
2022-08-31	40.080	40.630	39.590	40.360	39.797	18,127,962
2022-08-30	40.690	40.850	40.000	40.080	39.521	15,130,652
2022-08-29	40.090	40.700	39.850	40.610	40.043	11,644,184
2022-08-26	40.700	41.250	40.610	40.930	40.359	12,939,148
2022-08-25	40.740	40.890	39.860	40.700	40.132	18,312,241
2022-08-24	41.580	41.750	40.690	40.710	40.142	18,128,120
2022-08-23	42.420	42.480	41.480	41.500	40.921	23,815,294
2022-08-22	42.480	42.480	41.780	42.440	41.848	15,537,094
2022-08-19	42.850	42.990	42.580	42.620	42.025	13,639,579
2022-08-18	42.910	42.980	42.600	42.780	42.183	14,617,385
2022-08-17	42.950	43.280	42.510	43.180	42.578	15,534,418
2022-08-16	43.470	43.530	43.020	43.100	42.499	15,077,455
2022-08-15	44.000	44.120	43.180	43.370	42.765	20,649,788
2022-08-12	43.900	44.340	43.200	43.910	43.297	33,180,094
2022-08-11	42.620	42.950	42.330	42.940	42.341	19,647,319
2022-08-10	43.000	43.270	42.210	42.480	41.887	20,237,459
2022-08-09	43.200	43.200	42.440	42.600	42.006	26,094,716
2022-08-08	44.530	44.960	43.630	43.680	43.071	34,336,557
2022-08-05	43.150	43.380	42.820	43.350	42.745	18,194,286
2022-08-04	42.500	43.140	42.210	42.850	42.252	20,798,962
2022-08-03	42.150	42.950	41.880	42.150	41.562	27,895,963
2022-08-02	43.490	43.490	41.690	42.000	41.414	36,934,561

← NewerPage 17 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.