Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	43.530	43.990	42.320	42.530	41.390	19,518,620
2022-01-27	43.950	44.920	43.400	43.410	42.247	21,540,450
2022-01-26	44.990	45.400	43.680	43.950	42.772	24,358,384
2022-01-25	47.050	47.380	44.970	45.000	43.794	43,186,964
2022-01-24	49.130	49.390	47.430	47.680	46.402	61,378,401
2022-01-21	53.370	53.370	50.730	51.420	50.042	119,460,495
2022-01-20	48.020	48.980	47.970	48.520	47.220	17,943,121
2022-01-19	48.440	48.800	47.950	48.020	46.733	15,119,156
2022-01-18	49.480	49.480	47.900	49.030	47.716	31,379,529
2022-01-17	50.170	50.480	49.390	49.690	48.358	28,843,094
2022-01-14	47.500	50.860	47.000	50.170	48.826	50,718,556
2022-01-13	48.850	49.140	47.600	47.690	46.412	20,824,156
2022-01-12	48.790	49.350	48.310	48.980	47.667	20,462,412
2022-01-11	49.180	49.370	48.640	48.950	47.638	23,227,950
2022-01-10	48.120	49.200	48.100	48.950	47.638	31,358,716
2022-01-07	47.610	48.350	47.330	47.530	46.256	21,485,654
2022-01-06	47.030	47.780	46.870	47.600	46.324	20,279,530
2022-01-05	48.250	48.430	47.030	47.410	46.140	21,966,137
2022-01-04	48.520	48.920	48.100	48.230	46.938	23,356,661
2021-12-31	49.080	49.500	48.890	48.940	47.629	19,353,289
2021-12-30	48.790	49.150	48.500	48.880	47.570	15,243,165
2021-12-29	49.400	49.910	48.800	48.890	47.580	19,453,935
2021-12-28	50.040	50.270	49.300	49.720	48.388	15,770,701
2021-12-27	49.930	50.300	49.500	50.150	48.806	14,467,712
2021-12-24	49.000	50.380	48.820	49.950	48.611	27,158,709
2021-12-23	49.000	49.380	48.320	49.030	47.716	16,638,713
2021-12-22	49.990	50.200	48.820	49.010	47.697	20,081,041
2021-12-21	49.590	50.210	49.570	49.950	48.611	11,469,034
2021-12-20	50.310	50.540	49.700	49.740	48.407	15,663,439
2021-12-17	50.990	51.280	49.970	49.970	48.631	24,488,474
2021-12-16	50.800	51.380	50.500	51.140	49.770	17,758,097
2021-12-15	52.440	52.660	51.020	51.080	49.711	28,110,842
2021-12-14	51.980	53.490	51.980	52.700	51.288	30,720,632
2021-12-13	51.990	52.580	51.590	51.780	50.392	22,769,641
2021-12-10	52.750	53.000	51.880	51.950	50.558	21,372,859
2021-12-09	51.820	52.900	51.820	52.750	51.336	24,924,464
2021-12-08	51.460	52.080	51.340	51.800	50.412	15,219,628
2021-12-07	50.690	51.680	50.600	51.330	49.955	18,287,442
2021-12-06	52.710	52.880	51.180	51.220	49.847	27,234,188
2021-12-03	52.600	53.300	52.580	53.070	51.648	18,804,046
2021-12-02	53.900	54.790	53.000	53.000	51.580	29,004,334
2021-12-01	55.000	55.310	54.350	54.370	52.913	33,447,759
2021-11-30	54.920	56.040	53.600	56.000	54.499	56,847,773
2021-11-29	55.500	56.900	54.220	55.100	53.623	70,724,540
2021-11-26	52.990	53.380	52.300	52.800	51.385	25,964,272
2021-11-25	52.300	53.450	51.810	52.800	51.385	29,014,970
2021-11-24	52.260	52.870	51.790	52.150	50.753	23,614,594
2021-11-23	52.550	53.080	52.000	52.680	51.268	24,377,103
2021-11-22	53.600	53.600	51.800	52.400	50.996	39,985,624
2021-11-19	54.340	55.480	53.900	54.150	52.699	30,372,345
2021-11-18	53.900	55.580	53.220	54.340	52.884	36,703,614
2021-11-17	54.630	54.630	53.070	54.230	52.777	39,853,227
2021-11-16	52.140	54.720	51.770	54.640	53.176	69,921,528
2021-11-15	49.820	51.980	49.560	51.900	50.509	50,096,374
2021-11-12	50.030	50.430	49.520	49.930	48.592	21,997,881
2021-11-11	50.500	50.500	49.500	49.940	48.602	35,086,060
2021-11-10	48.790	51.440	47.640	50.930	49.565	58,671,471
2021-11-09	47.810	49.600	47.700	48.450	47.152	24,523,219
2021-11-08	48.760	48.770	46.680	47.900	46.616	47,095,067
2021-11-05	49.000	51.480	48.730	49.900	48.563	35,520,350

← NewerPage 20 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.