Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.920	28.220	27.700	27.820	27.820	17,583,425
2026-01-14	28.350	28.710	27.760	28.070	28.070	36,549,701
2026-01-13	27.930	28.600	27.910	28.180	28.180	34,027,916
2026-01-12	27.680	27.930	27.530	27.850	27.850	22,682,147
2026-01-09	27.450	27.750	27.400	27.650	27.650	17,830,537
2026-01-08	27.350	27.580	27.330	27.450	27.450	18,694,011
2026-01-07	27.280	27.630	27.240	27.320	27.320	19,273,486
2026-01-06	27.290	27.350	27.130	27.350	27.350	18,416,948
2026-01-05	26.580	27.280	26.580	27.270	27.270	26,167,831
2025-12-31	26.480	26.580	26.310	26.490	26.490	10,401,624
2025-12-30	26.550	26.590	26.350	26.460	26.460	10,610,534
2025-12-29	26.870	26.910	26.580	26.630	26.630	13,874,600
2025-12-26	27.000	27.090	26.800	26.890	26.890	12,034,818
2025-12-25	27.090	27.130	26.980	27.050	27.050	8,295,096
2025-12-24	27.050	27.170	26.950	27.110	27.110	8,106,464
2025-12-23	27.210	27.330	27.080	27.090	27.090	9,899,909
2025-12-22	27.290	27.330	27.090	27.220	27.220	10,339,459
2025-12-19	26.790	27.450	26.680	27.270	27.270	18,686,250
2025-12-18	26.680	26.870	26.560	26.680	26.680	11,924,397
2025-12-17	26.690	26.960	26.500	26.870	26.870	14,574,020
2025-12-16	27.780	27.800	26.620	26.750	26.750	28,353,180
2025-12-15	28.310	28.340	27.920	27.930	27.930	14,609,880
2025-12-12	28.500	28.590	28.010	28.280	28.280	20,054,921
2025-12-11	28.320	29.120	28.270	28.540	28.540	34,304,853
2025-12-10	28.450	28.800	28.180	28.320	28.320	39,169,225
2025-12-09	27.310	27.770	27.240	27.450	27.450	15,229,892
2025-12-08	27.500	27.600	27.280	27.330	27.330	13,032,401
2025-12-05	27.030	27.180	26.690	27.140	27.140	10,041,311
2025-12-04	27.110	27.320	26.920	26.970	26.970	8,025,028
2025-12-03	27.020	27.240	26.920	27.050	27.050	8,062,102
2025-12-02	27.350	27.350	27.000	27.090	27.090	9,773,879
2025-12-01	27.120	27.330	27.010	27.330	27.330	9,368,085
2025-11-28	27.170	27.270	27.010	27.130	27.130	8,715,413
2025-11-27	27.550	27.630	27.180	27.210	27.210	11,326,225
2025-11-26	27.400	27.930	27.400	27.530	27.530	13,765,456
2025-11-25	27.020	27.520	27.020	27.490	27.490	13,721,673
2025-11-24	26.850	27.160	26.720	27.160	27.160	14,317,481
2025-11-21	27.250	27.500	26.750	26.820	26.820	16,871,627
2025-11-20	27.710	27.840	27.240	27.290	27.290	14,308,370
2025-11-19	27.860	28.080	27.580	27.630	27.630	12,086,383
2025-11-18	28.180	28.270	27.810	27.960	27.960	14,093,347
2025-11-17	28.830	28.920	28.120	28.180	28.180	20,899,252
2025-11-14	28.720	29.130	28.650	28.820	28.820	20,981,267
2025-11-13	28.550	28.940	28.350	28.880	28.880	19,037,034
2025-11-12	28.620	29.040	28.410	28.460	28.460	21,253,186
2025-11-11	28.540	28.640	28.310	28.620	28.620	13,835,796
2025-11-10	28.260	28.630	28.160	28.550	28.550	14,831,144
2025-11-07	28.280	28.390	28.150	28.230	28.230	13,080,775
2025-11-06	28.170	28.530	28.050	28.490	28.490	14,669,268
2025-11-05	28.040	28.390	27.940	28.150	28.150	14,256,130
2025-11-04	29.050	29.100	28.160	28.300	28.300	25,912,800
2025-11-03	29.600	29.680	29.000	29.050	29.050	27,257,246
2025-10-31	28.450	29.500	28.440	29.200	29.200	33,770,526
2025-10-30	28.920	28.920	28.500	28.500	28.500	17,311,027
2025-10-29	28.630	28.950	28.420	28.910	28.910	18,891,952
2025-10-28	29.180	29.210	28.480	28.610	28.610	23,889,260
2025-10-27	29.300	29.550	29.030	29.210	29.210	23,541,785
2025-10-24	28.860	29.180	28.710	29.080	29.080	18,187,271
2025-10-23	28.720	28.960	28.030	28.870	28.870	23,619,469
2025-10-22	29.250	29.450	28.750	28.840	28.840	22,295,131

← NewerPage 4 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.