Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.740	44.180	42.880	44.030	43.416	20,631,230
2022-07-29	46.190	46.190	43.550	43.900	43.287	50,805,359
2022-07-28	47.200	47.210	46.190	46.190	45.546	34,304,682
2022-07-27	47.420	48.200	46.290	47.370	46.709	44,758,105
2022-07-26	52.880	52.890	47.000	47.420	46.758	93,036,679
2022-07-25	47.900	49.260	47.650	48.940	48.257	23,087,785
2022-07-22	48.380	48.840	47.830	48.070	47.399	24,490,820
2022-07-21	48.910	49.950	48.630	48.650	47.971	23,277,218
2022-07-20	48.870	49.200	48.220	48.870	48.188	24,449,981
2022-07-19	49.000	49.580	48.010	48.880	48.198	39,927,346
2022-07-18	47.860	50.010	47.600	50.000	49.302	58,228,368
2022-07-15	49.390	49.390	46.700	47.000	46.344	54,964,435
2022-07-14	47.150	50.080	47.150	49.540	48.849	53,903,617
2022-07-13	47.010	47.920	46.100	47.000	46.344	30,682,939
2022-07-12	50.000	50.000	46.790	46.820	46.167	49,186,636
2022-07-11	51.000	51.250	49.200	50.070	49.371	45,385,098
2022-07-08	48.430	51.140	48.430	50.610	49.904	67,725,419
2022-07-07	48.680	48.820	46.700	47.820	47.153	35,824,410
2022-07-06	48.090	48.860	47.480	48.280	47.606	42,850,173
2022-07-05	48.120	48.690	47.240	47.730	47.064	43,646,744
2022-07-04	47.020	48.680	47.020	48.240	47.567	64,827,276
2022-07-01	44.090	46.670	44.000	46.000	45.358	76,359,141
2022-06-30	42.330	45.100	42.210	44.090	43.475	68,132,252
2022-06-29	42.450	43.100	42.240	42.300	41.710	30,075,874
2022-06-28	43.350	43.390	42.400	42.690	42.094	37,282,358
2022-06-27	43.000	43.890	42.910	43.320	42.716	41,846,088
2022-06-24	43.480	43.960	43.010	43.200	42.597	31,515,216
2022-06-23	44.200	44.500	43.000	43.640	43.031	34,723,676
2022-06-22	44.300	46.000	43.590	44.600	43.978	50,923,792
2022-06-21	43.370	44.300	43.010	44.040	43.426	33,853,405
2022-06-20	43.000	43.980	42.900	43.440	42.834	33,081,341
2022-06-17	42.000	43.490	41.800	43.420	42.814	34,894,126
2022-06-16	42.550	43.060	42.280	42.490	41.897	20,877,930
2022-06-15	42.650	43.500	42.600	42.990	41.838	26,636,107
2022-06-14	42.500	42.800	41.380	42.730	41.585	21,773,994
2022-06-13	42.510	43.160	42.300	42.800	41.653	17,910,978
2022-06-10	41.780	42.840	41.750	42.750	41.604	19,501,161
2022-06-09	43.400	43.700	42.230	42.250	41.118	25,698,183
2022-06-08	43.580	44.280	43.100	43.400	42.237	30,391,781
2022-06-07	42.770	43.650	42.580	43.490	42.325	29,616,450
2022-06-06	42.500	42.790	41.880	42.720	41.575	27,687,098
2022-06-02	43.290	43.290	42.360	42.580	41.439	17,959,985
2022-06-01	43.800	44.200	42.900	43.110	41.955	18,443,099
2022-05-31	43.830	44.000	43.340	43.800	42.626	22,907,243
2022-05-30	43.000	44.570	42.400	44.220	43.035	31,771,669
2022-05-27	42.910	43.490	42.580	42.720	41.575	19,699,909
2022-05-26	43.180	43.250	42.060	42.910	41.760	18,225,266
2022-05-25	43.100	43.700	42.300	43.000	41.848	24,648,323
2022-05-24	45.030	45.150	43.160	43.180	42.023	25,961,008
2022-05-23	44.510	45.550	44.500	45.020	43.814	25,469,463
2022-05-20	44.390	44.810	43.950	44.410	43.220	25,712,617
2022-05-19	43.600	43.900	43.010	43.700	42.529	20,462,529
2022-05-18	43.660	44.380	43.400	44.370	43.181	23,661,699
2022-05-17	44.020	44.260	42.600	43.470	42.305	26,580,758
2022-05-16	45.200	45.460	44.000	44.270	43.084	25,962,614
2022-05-13	46.000	46.000	44.180	45.260	44.047	38,571,212
2022-05-12	44.600	46.150	44.300	45.040	43.833	65,863,471
2022-05-11	43.270	46.080	43.270	45.800	44.573	102,151,801
2022-05-10	42.490	42.890	41.700	41.890	40.767	38,789,960
2022-05-09	42.000	43.780	41.890	43.200	42.042	30,159,437

← NewerPage 18 of 21 · 1,216 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.