Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	24.470	24.700	23.350	23.400	23.400	48,012,852
2026-07-16	24.600	25.180	24.240	24.710	24.710	49,605,568
2026-07-15	23.870	24.960	23.750	24.840	24.840	59,638,876
2026-07-14	23.550	24.240	23.370	24.050	24.050	39,577,476
2026-07-13	23.300	23.880	23.250	23.790	23.790	37,517,578
2026-07-10	22.880	23.740	22.470	23.450	23.450	37,760,611
2026-07-09	22.740	23.380	22.500	22.950	22.950	26,662,927
2026-07-08	23.200	23.650	22.880	22.950	22.950	23,866,241
2026-07-07	23.820	23.900	23.190	23.190	23.190	34,408,048
2026-07-06	23.280	24.240	23.010	24.080	24.080	53,240,688
2026-07-03	23.200	23.530	22.920	23.290	23.290	29,785,052
2026-07-02	23.160	23.630	22.960	23.030	23.030	38,180,321
2026-07-01	22.210	23.190	21.900	23.120	23.120	45,117,625
2026-06-30	22.730	22.730	22.070	22.470	22.470	34,605,574
2026-06-29	21.120	22.750	20.850	22.730	22.730	51,353,083
2026-06-26	22.030	22.410	21.200	21.210	21.210	26,291,150
2026-06-25	22.180	22.480	21.620	22.180	22.180	28,867,027
2026-06-24	22.350	22.870	22.210	22.500	22.500	33,405,726
2026-06-23	22.040	22.780	21.950	22.260	22.260	31,805,626
2026-06-22	21.700	22.080	21.050	22.060	22.060	23,877,403
2026-06-18	21.530	22.080	21.250	21.790	21.790	20,298,557
2026-06-17	21.800	21.950	21.480	21.580	21.580	18,318,793
2026-06-16	22.310	22.310	21.850	21.850	21.850	16,719,624
2026-06-15	22.350	22.560	22.170	22.310	22.310	16,799,452
2026-06-12	21.850	22.430	21.690	22.360	22.360	19,366,496
2026-06-11	22.000	22.150	21.670	21.780	21.780	15,803,679
2026-06-10	21.770	22.150	21.700	22.110	22.110	15,377,234
2026-06-09	21.660	21.860	21.380	21.830	21.830	11,517,757
2026-06-08	21.810	22.170	21.450	21.650	21.650	16,109,384
2026-06-05	22.090	22.280	21.990	22.020	22.020	16,375,203
2026-06-04	22.200	22.280	21.680	21.820	21.820	18,395,328
2026-06-03	22.640	22.770	22.120	22.180	22.180	24,638,630
2026-06-02	22.950	23.020	22.650	22.720	22.720	18,744,406
2026-06-01	23.260	23.600	22.910	22.990	22.990	25,049,096
2026-05-29	22.770	23.600	22.770	23.250	23.250	26,166,499
2026-05-28	23.210	23.350	22.640	22.750	22.750	16,401,890
2026-05-27	23.180	23.500	22.760	23.320	23.320	22,754,197
2026-05-26	23.240	23.360	23.080	23.170	23.170	11,573,625
2026-05-25	23.370	23.480	23.080	23.300	23.300	14,951,299
2026-05-22	23.780	23.850	23.300	23.400	23.400	21,430,461
2026-05-21	24.060	24.380	23.680	23.710	23.710	19,603,379
2026-05-20	24.100	24.250	23.950	24.020	24.020	10,970,236
2026-05-19	24.020	24.240	23.990	24.190	24.190	10,447,814
2026-05-18	24.090	24.100	23.770	24.060	24.060	14,176,326
2026-05-15	24.480	24.620	24.030	24.130	24.130	18,918,463
2026-05-14	25.020	25.180	24.500	24.500	24.500	21,652,900
2026-05-13	25.180	25.260	24.930	24.970	24.970	19,469,499
2026-05-12	25.300	25.620	24.960	25.320	25.320	31,054,368
2026-05-11	24.960	25.420	24.830	25.390	25.390	39,505,702
2026-05-08	24.770	24.900	24.700	24.820	24.820	19,475,410
2026-05-07	24.790	24.970	24.660	24.730	24.730	20,706,904
2026-05-06	24.830	24.960	24.680	24.770	24.770	23,509,879
2026-04-30	25.270	25.270	24.890	24.890	24.890	27,640,568
2026-04-29	25.460	25.660	25.060	25.280	25.280	25,189,542
2026-04-28	25.500	25.890	25.200	25.300	25.300	24,674,415
2026-04-27	25.300	25.410	25.220	25.370	25.370	11,590,283
2026-04-24	25.660	25.670	25.260	25.380	25.380	12,244,009
2026-04-23	25.670	25.830	25.480	25.570	25.570	15,660,986
2026-04-22	25.650	25.820	25.480	25.590	25.590	17,643,228
2026-04-21	25.870	26.050	25.530	25.630	25.630	13,474,556

← NewerPage 2 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.