Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	29.240	29.450	28.970	29.280	29.280	21,568,041
2025-10-20	28.920	29.450	28.660	29.200	29.200	24,845,836
2025-10-17	28.960	29.490	28.630	28.720	28.720	26,291,675
2025-10-16	28.560	29.400	28.480	29.150	29.150	33,591,943
2025-10-15	28.240	28.660	28.030	28.600	28.600	18,598,135
2025-10-14	28.800	29.050	28.080	28.160	28.160	24,984,398
2025-10-13	28.400	28.870	28.400	28.740	28.740	26,543,846
2025-10-10	29.800	30.000	29.300	29.350	29.350	27,132,571
2025-10-09	30.000	30.090	29.570	29.840	29.840	28,298,660
2025-09-30	29.400	29.870	29.180	29.840	29.840	25,781,775
2025-09-29	29.280	29.460	28.660	29.360	29.360	26,784,019
2025-09-26	29.680	29.870	29.260	29.260	29.260	34,889,305
2025-09-25	30.500	30.750	30.140	30.300	30.300	29,572,928
2025-09-24	30.200	30.400	30.080	30.340	30.340	26,355,972
2025-09-23	30.780	31.060	29.770	30.240	30.240	40,633,406
2025-09-22	31.240	31.750	30.500	30.790	30.790	36,964,905
2025-09-19	31.580	31.770	30.780	30.930	30.930	35,320,582
2025-09-18	31.870	32.250	31.220	31.610	31.610	51,946,383
2025-09-17	31.970	32.200	31.440	31.820	31.820	37,758,463
2025-09-16	32.350	32.360	31.150	32.150	32.150	49,331,173
2025-09-15	31.530	32.450	31.400	32.030	32.030	52,366,404
2025-09-12	31.430	31.890	30.900	31.520	31.520	47,719,266
2025-09-11	30.310	31.300	29.850	31.300	31.300	60,734,994
2025-09-10	32.190	32.520	31.250	31.510	31.510	41,270,186
2025-09-09	32.120	33.100	31.670	31.860	31.860	67,988,195
2025-09-08	30.850	32.800	30.850	32.080	32.080	91,243,240
2025-09-05	29.320	30.350	29.070	30.190	30.190	53,043,989
2025-09-04	30.950	31.010	28.900	29.330	29.330	64,306,825
2025-09-03	30.930	31.400	30.480	30.970	30.970	52,619,724
2025-09-02	30.870	31.760	30.580	30.850	30.850	87,269,661
2025-09-01	29.060	30.910	28.980	30.680	30.680	99,794,406
2025-08-29	28.650	29.160	28.430	28.840	28.840	40,752,148
2025-08-28	28.580	28.940	27.830	28.550	28.550	42,300,532
2025-08-27	28.990	29.690	28.550	28.560	28.560	64,918,942
2025-08-26	28.950	29.100	28.550	28.550	28.550	38,915,335
2025-08-25	28.190	29.200	28.180	29.130	29.130	63,107,780
2025-08-22	28.010	28.130	27.740	28.060	28.060	27,386,730
2025-08-21	28.270	28.440	27.840	27.960	27.960	26,636,256
2025-08-20	28.030	28.230	27.690	28.100	28.100	33,814,942
2025-08-19	28.550	29.030	28.120	28.170	28.170	49,342,160
2025-08-18	28.750	29.180	28.500	28.530	28.530	56,501,705
2025-08-15	27.910	28.950	27.850	28.520	28.520	55,017,442
2025-08-14	28.400	29.020	27.880	27.970	27.970	54,441,793
2025-08-13	27.700	29.210	27.210	28.420	28.420	89,663,636
2025-08-12	28.280	28.290	27.360	27.700	27.700	81,477,433
2025-08-11	26.370	26.920	26.270	26.800	26.800	30,107,338
2025-08-08	26.370	26.500	26.140	26.370	26.370	19,793,685
2025-08-07	26.520	26.740	26.290	26.370	26.370	27,380,854
2025-08-06	26.960	27.150	26.510	26.630	26.630	30,545,349
2025-08-05	26.800	27.150	26.650	26.870	26.870	28,184,810
2025-08-04	26.960	27.050	26.160	26.840	26.840	40,138,792
2025-08-01	27.400	28.440	27.210	27.560	27.560	48,580,144
2025-07-31	28.020	28.310	27.460	27.590	27.590	70,523,257
2025-07-30	26.980	29.250	26.960	28.370	28.370	111,688,971
2025-07-29	28.080	28.180	26.900	27.230	27.230	84,262,070
2025-07-28	26.800	27.110	26.690	26.910	26.910	29,495,590
2025-07-25	26.760	27.270	26.610	26.660	26.660	36,681,903
2025-07-24	26.230	26.980	26.150	26.750	26.750	35,817,506
2025-07-23	26.180	26.780	26.150	26.170	26.170	30,351,868
2025-07-22	26.130	26.740	26.110	26.250	26.250	32,097,575

← NewerPage 5 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.