Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	26.310	26.400	26.050	26.130	26.130	26,952,800
2025-07-18	26.480	26.530	26.180	26.360	26.360	19,405,084
2025-07-17	26.260	26.510	26.180	26.400	26.400	28,119,366
2025-07-16	25.390	26.600	25.370	26.410	26.410	48,663,029
2025-07-15	25.680	25.680	25.240	25.410	25.410	14,883,832
2025-07-14	25.610	25.750	25.530	25.680	25.680	15,401,543
2025-07-11	25.400	25.800	25.310	25.600	25.600	23,942,377
2025-07-10	25.260	26.050	25.260	25.430	25.430	25,038,732
2025-07-09	25.210	25.520	25.020	25.230	25.230	18,462,850
2025-07-08	25.110	25.520	25.090	25.210	25.210	11,947,500
2025-07-07	25.430	25.480	25.130	25.150	25.150	11,833,637
2025-07-04	25.460	25.560	25.310	25.430	25.430	14,114,713
2025-07-03	25.190	25.570	25.100	25.440	25.440	15,349,554
2025-07-02	25.300	25.460	25.130	25.170	25.170	11,066,595
2025-07-01	25.150	25.320	25.000	25.300	25.300	16,320,740
2025-06-30	24.730	25.110	24.610	25.090	25.090	14,816,377
2025-06-27	24.700	24.870	24.660	24.740	24.740	9,924,707
2025-06-26	24.860	24.860	24.610	24.650	24.650	14,604,986
2025-06-25	25.030	25.030	24.680	24.910	24.910	14,502,000
2025-06-24	24.800	24.950	24.670	24.890	24.890	14,906,950
2025-06-23	24.420	24.790	24.300	24.640	24.640	13,808,825
2025-06-20	24.610	24.750	24.370	24.420	24.420	10,297,260
2025-06-19	24.820	24.960	24.530	24.600	24.600	13,761,674
2025-06-18	25.020	25.160	24.740	24.900	24.900	13,436,581
2025-06-17	25.660	25.870	25.030	25.080	25.080	19,716,073
2025-06-16	25.710	25.950	25.340	25.450	25.450	19,035,872
2025-06-13	25.800	26.440	25.630	25.810	25.810	29,656,706
2025-06-12	25.780	26.200	25.610	25.920	25.920	23,393,459
2025-06-11	25.980	26.090	25.710	25.760	25.760	18,714,451
2025-06-10	26.100	26.540	25.750	25.960	25.960	29,566,971
2025-06-09	25.120	26.570	25.120	25.930	25.930	45,895,911
2025-06-06	25.040	25.240	24.860	25.030	25.030	14,698,510
2025-06-05	25.460	25.650	25.030	25.150	25.150	24,216,776
2025-06-04	25.300	25.620	25.090	25.440	25.440	23,916,517
2025-06-03	24.800	25.480	24.800	25.270	25.270	32,045,699
2025-05-30	24.400	25.450	24.400	25.370	25.370	59,830,858
2025-05-29	23.530	24.140	23.420	24.110	24.110	17,408,784
2025-05-28	23.620	23.690	23.510	23.530	23.530	5,985,055
2025-05-27	23.510	23.700	23.420	23.630	23.630	8,789,628
2025-05-26	23.930	23.940	23.430	23.510	23.510	15,477,037
2025-05-23	24.130	24.250	23.930	23.930	23.930	18,849,335
2025-05-22	24.100	24.120	23.910	23.950	23.950	10,386,290
2025-05-21	24.040	24.360	24.010	24.180	24.180	14,215,769
2025-05-20	23.860	24.170	23.860	24.070	24.070	14,889,238
2025-05-19	24.000	24.020	23.750	23.830	23.830	9,473,565
2025-05-16	23.780	24.030	23.710	24.020	24.020	12,540,014
2025-05-15	23.910	23.970	23.750	23.770	23.770	8,586,258
2025-05-14	23.870	23.970	23.660	23.910	23.910	9,755,096
2025-05-13	23.680	24.040	23.630	23.940	23.940	17,055,376
2025-05-12	23.540	23.620	23.470	23.590	23.590	10,914,400
2025-05-09	23.820	23.830	23.490	23.520	23.520	10,344,980
2025-05-08	23.740	23.840	23.680	23.830	23.830	7,898,106
2025-05-07	23.960	23.980	23.720	23.810	23.810	12,618,813
2025-05-06	23.500	23.720	23.400	23.690	23.690	13,618,373
2025-04-30	23.490	23.570	23.300	23.400	23.400	21,389,550
2025-04-29	23.920	24.020	23.820	23.820	23.820	7,020,001
2025-04-28	24.100	24.110	23.900	23.950	23.950	8,197,012
2025-04-25	24.390	24.400	23.900	24.140	24.140	17,369,988
2025-04-24	24.220	24.540	24.190	24.200	24.200	8,796,850
2025-04-23	24.390	24.500	24.160	24.190	24.190	9,447,884

← NewerPage 6 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.