Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	41.800	43.050	41.600	42.820	41.673	33,777,123
2022-05-05	41.690	44.050	40.850	43.540	42.373	53,359,711
2022-04-29	42.480	43.740	41.500	42.980	41.828	42,932,032
2022-04-28	42.140	43.500	41.280	42.520	41.381	43,735,529
2022-04-27	41.330	43.400	41.300	42.370	41.235	69,422,537
2022-04-26	40.860	44.940	39.500	44.940	43.736	91,052,787
2022-04-25	41.540	42.770	39.500	40.850	39.755	54,419,988
2022-04-22	41.880	41.890	40.710	40.710	39.619	27,370,016
2022-04-21	43.500	43.940	41.700	41.900	40.777	37,660,616
2022-04-20	45.090	45.290	43.470	43.660	42.490	28,696,678
2022-04-19	45.950	46.380	44.510	44.860	43.658	34,543,438
2022-04-18	46.550	46.800	45.280	46.110	44.874	32,904,891
2022-04-15	46.410	48.260	46.000	47.290	46.023	46,591,134
2022-04-14	46.000	47.740	45.750	46.400	45.157	52,394,222
2022-04-13	48.170	48.170	45.120	45.150	43.940	55,833,205
2022-04-12	48.100	49.130	47.550	48.290	46.996	41,499,921
2022-04-11	50.210	51.660	47.690	48.090	46.801	67,699,633
2022-04-08	51.700	52.190	50.130	50.990	49.624	43,623,635
2022-04-07	54.500	54.500	50.900	51.850	50.461	75,219,359
2022-04-06	56.300	57.180	54.410	55.060	53.585	88,523,458
2022-04-01	51.850	56.860	51.850	55.170	53.692	99,000,019
2022-03-31	54.380	57.330	53.180	53.330	51.901	115,221,304
2022-03-30	54.000	57.400	52.810	55.170	53.692	108,219,066
2022-03-29	50.450	54.870	49.380	54.030	52.582	107,188,305
2022-03-28	50.500	51.800	49.650	50.140	48.796	51,855,906
2022-03-25	52.500	52.940	50.360	50.600	49.244	69,954,936
2022-03-24	50.000	54.550	49.590	53.190	51.765	112,237,525
2022-03-23	53.010	54.140	50.300	50.540	49.186	115,922,242
2022-03-22	55.550	58.950	53.700	54.210	52.757	157,348,813
2022-03-21	50.680	55.520	48.930	55.520	54.032	117,826,424
2022-03-18	49.000	53.230	47.830	50.470	49.118	114,042,591
2022-03-17	45.800	50.380	45.000	49.220	47.901	131,226,467
2022-03-16	44.400	46.500	42.360	45.800	44.573	69,519,344
2022-03-15	45.360	46.100	43.090	43.090	41.935	67,990,616
2022-03-14	44.090	47.070	43.320	46.700	45.449	110,994,681
2022-03-11	39.610	42.900	39.320	42.790	41.643	46,114,024
2022-03-10	39.230	40.800	39.030	40.260	39.181	26,301,436
2022-03-09	40.100	40.400	37.180	38.450	37.420	30,272,652
2022-03-08	42.400	42.400	39.600	40.190	39.113	36,576,245
2022-03-07	44.740	44.750	42.680	42.870	41.721	32,564,885
2022-03-04	42.900	45.500	42.800	44.730	43.531	52,015,571
2022-03-03	42.800	43.700	42.400	43.180	42.023	29,672,431
2022-03-02	42.370	42.790	41.720	42.740	41.595	19,111,393
2022-03-01	42.500	42.650	42.050	42.370	41.235	12,608,315
2022-02-28	41.990	42.600	41.680	42.400	41.264	17,577,748
2022-02-25	41.180	42.620	41.140	42.100	40.972	27,031,668
2022-02-24	42.000	42.620	40.780	41.110	40.008	28,662,242
2022-02-23	41.840	42.580	41.840	42.200	41.069	17,434,080
2022-02-22	42.500	42.500	41.580	41.750	40.631	18,843,252
2022-02-21	43.150	43.150	42.520	42.920	41.770	18,507,522
2022-02-18	41.850	43.890	41.260	43.150	41.994	36,620,325
2022-02-17	41.980	42.250	41.750	41.900	40.777	12,561,798
2022-02-16	42.290	42.390	41.900	42.040	40.913	15,501,094
2022-02-15	41.580	42.450	40.770	42.270	41.137	19,019,269
2022-02-14	41.620	42.400	41.420	41.580	40.466	15,932,168
2022-02-11	43.200	43.200	41.480	41.580	40.466	26,758,572
2022-02-10	43.600	43.980	43.210	43.310	42.149	13,969,712
2022-02-09	43.300	43.790	43.190	43.740	42.568	15,197,632
2022-02-08	43.090	43.810	42.730	43.510	42.344	14,874,957
2022-02-07	43.100	43.210	42.560	43.070	41.916	12,872,710

← NewerPage 19 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.