Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.080	26.120	25.790	25.870	25.870	15,097,200
2026-04-17	26.600	26.600	26.070	26.150	26.150	20,319,940
2026-04-16	26.870	26.870	26.610	26.700	26.700	15,825,914
2026-04-15	26.910	27.090	26.550	26.800	26.800	30,983,519
2026-04-14	26.330	26.460	26.010	26.460	26.460	16,725,365
2026-04-13	26.330	26.540	26.180	26.350	26.350	12,464,032
2026-04-10	26.520	26.770	26.390	26.480	26.480	15,361,341
2026-04-09	26.640	27.000	26.460	26.560	26.560	18,225,223
2026-04-08	26.960	27.040	26.500	26.800	26.800	21,366,680
2026-04-07	26.880	27.000	26.320	26.680	26.680	16,763,224
2026-04-03	26.730	26.950	26.620	26.700	26.700	19,576,401
2026-04-02	27.020	27.350	26.830	27.060	27.060	32,087,522
2026-04-01	26.940	27.150	26.510	27.070	27.070	28,836,287
2026-03-31	26.710	27.180	26.600	26.630	26.630	29,497,287
2026-03-30	26.090	26.720	25.900	26.660	26.660	32,433,160
2026-03-27	25.200	26.180	25.120	26.130	26.130	22,742,216
2026-03-26	25.390	25.650	25.240	25.290	25.290	14,237,901
2026-03-25	24.980	25.490	24.800	25.360	25.360	23,538,869
2026-03-24	24.100	24.330	23.800	24.310	24.310	13,487,531
2026-03-23	24.510	24.660	23.610	23.800	23.800	21,383,674
2026-03-20	25.290	25.540	24.840	24.860	24.860	12,451,178
2026-03-19	25.550	25.680	25.180	25.260	25.260	10,122,600
2026-03-18	25.710	25.800	25.480	25.760	25.760	9,627,183
2026-03-17	25.700	26.100	25.660	25.710	25.710	14,257,229
2026-03-16	25.560	25.770	25.350	25.610	25.610	9,662,515
2026-03-13	25.600	25.840	25.500	25.550	25.550	11,050,289
2026-03-12	25.970	26.000	25.580	25.750	25.750	12,002,751
2026-03-11	26.100	26.160	25.860	25.970	25.970	13,166,908
2026-03-10	25.850	26.230	25.840	26.170	26.170	12,624,352
2026-03-09	25.700	25.840	25.460	25.720	25.720	13,591,620
2026-03-06	25.190	25.920	25.150	25.910	25.910	15,490,702
2026-03-05	25.290	25.500	25.130	25.230	25.230	11,560,247
2026-03-04	25.140	25.400	24.920	25.010	25.010	17,719,416
2026-03-03	26.100	26.250	25.450	25.500	25.500	19,749,383
2026-03-02	26.290	26.380	25.890	26.140	26.140	21,311,309
2026-02-27	26.510	26.600	26.420	26.480	26.480	12,617,191
2026-02-26	26.570	26.770	26.450	26.510	26.510	14,787,286
2026-02-25	26.600	27.090	26.440	26.480	26.480	28,974,970
2026-02-24	26.680	26.730	26.510	26.530	26.530	12,253,530
2026-02-13	26.800	26.950	26.560	26.570	26.570	10,386,181
2026-02-12	27.220	27.240	26.850	26.870	26.870	12,354,982
2026-02-11	27.120	27.440	27.040	27.230	27.230	14,865,936
2026-02-10	26.870	27.240	26.700	27.080	27.080	15,338,719
2026-02-09	26.700	26.940	26.690	26.820	26.820	11,383,557
2026-02-06	26.680	26.750	26.470	26.680	26.680	12,768,171
2026-02-05	26.600	26.800	26.500	26.600	26.600	11,659,618
2026-02-04	26.350	26.640	26.120	26.640	26.640	14,562,067
2026-02-03	26.300	26.460	26.000	26.340	26.340	17,202,177
2026-02-02	26.530	26.700	26.230	26.250	26.250	17,711,770
2026-01-30	27.120	27.370	26.570	26.670	26.670	20,908,132
2026-01-29	26.870	27.130	26.600	27.120	27.120	28,938,355
2026-01-28	27.690	27.710	26.950	26.960	26.960	30,327,383
2026-01-27	28.380	28.450	27.390	27.680	27.680	30,085,941
2026-01-26	27.720	28.340	27.490	28.160	28.160	39,389,646
2026-01-23	27.350	27.720	27.350	27.570	27.570	20,985,891
2026-01-22	27.400	27.520	27.220	27.250	27.250	17,499,633
2026-01-21	27.430	27.660	27.240	27.400	27.400	16,599,599
2026-01-20	27.480	27.860	27.420	27.460	27.460	18,417,871
2026-01-19	27.480	27.670	27.370	27.440	27.440	15,808,764
2026-01-16	27.860	28.140	27.520	27.590	27.590	17,433,559

← NewerPage 3 of 21 · 1,215 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.