Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.840	24.540	23.810	24.400	24.400	18,835,792
2025-04-21	23.800	23.930	23.760	23.900	23.900	8,972,801
2025-04-18	23.870	24.020	23.760	23.880	23.880	5,810,350
2025-04-17	23.890	23.960	23.810	23.950	23.950	8,027,700
2025-04-16	24.020	24.030	23.620	24.000	24.000	12,236,871
2025-04-15	23.880	24.040	23.740	24.000	24.000	9,790,402
2025-04-14	23.840	24.140	23.830	23.950	23.950	13,607,226
2025-04-11	23.800	23.990	23.650	23.840	23.840	13,970,003
2025-04-10	24.050	24.110	23.660	23.920	23.920	22,822,180
2025-04-09	23.460	23.680	22.880	23.680	23.680	24,120,891
2025-04-08	23.190	23.760	23.190	23.700	23.700	25,956,278
2025-04-07	24.280	24.790	22.960	23.200	23.200	40,018,858
2025-04-03	25.280	25.740	25.220	25.510	25.510	16,689,601
2025-04-02	25.780	25.790	25.350	25.460	25.460	18,673,769
2025-04-01	24.940	26.000	24.940	25.750	25.750	39,344,236
2025-03-31	25.300	25.480	24.710	24.830	24.830	20,946,606
2025-03-28	24.900	25.900	24.870	25.310	25.310	34,157,611
2025-03-27	24.550	25.050	24.320	24.990	24.990	19,604,217
2025-03-26	24.800	24.960	24.500	24.550	24.550	13,909,300
2025-03-25	24.480	24.750	24.380	24.750	24.750	9,578,875
2025-03-24	24.550	24.730	24.360	24.510	24.510	8,925,748
2025-03-21	24.940	25.050	24.480	24.500	24.500	11,744,519
2025-03-20	25.010	25.050	24.850	24.950	24.950	7,614,939
2025-03-19	25.050	25.230	24.990	25.010	25.010	9,201,967
2025-03-18	25.200	25.330	25.030	25.090	25.090	13,346,645
2025-03-17	25.080	25.130	24.840	24.960	24.960	12,972,091
2025-03-14	24.580	25.050	24.520	25.030	25.030	15,913,901
2025-03-13	24.700	24.790	24.420	24.530	24.530	9,719,800
2025-03-12	24.920	24.980	24.640	24.680	24.680	11,056,414
2025-03-11	24.660	24.950	24.610	24.900	24.900	10,097,605
2025-03-10	25.240	25.460	24.900	25.000	25.000	13,008,738
2025-03-07	25.010	25.190	24.800	24.950	24.950	11,382,986
2025-03-06	24.880	25.060	24.780	25.010	25.010	11,530,684
2025-03-05	24.910	24.980	24.660	24.790	24.790	9,725,430
2025-03-04	24.900	25.050	24.760	24.980	24.980	8,041,121
2025-03-03	25.000	25.330	24.900	24.980	24.980	11,942,937
2025-02-28	25.310	25.470	24.860	24.990	24.990	15,511,340
2025-02-27	25.420	25.580	25.210	25.380	25.380	11,517,983
2025-02-26	25.200	25.390	25.040	25.380	25.380	11,597,224
2025-02-25	25.300	25.310	25.110	25.160	25.160	11,790,377
2025-02-24	25.650	25.800	25.420	25.510	25.510	14,592,154
2025-02-21	25.580	25.950	25.370	25.630	25.630	18,545,425
2025-02-20	25.530	25.960	25.480	25.580	25.580	15,527,850
2025-02-19	25.580	25.680	25.310	25.500	25.500	13,433,067
2025-02-18	25.880	25.990	25.460	25.580	25.580	18,546,958
2025-02-17	25.950	26.550	25.800	26.130	26.130	37,327,115
2025-02-14	25.090	25.480	25.060	25.420	25.420	15,346,137
2025-02-13	25.030	25.190	24.940	25.000	25.000	9,513,924
2025-02-12	25.220	25.240	24.850	25.090	25.090	13,187,527
2025-02-11	25.490	25.490	25.010	25.240	25.240	15,430,360
2025-02-10	24.680	25.490	24.660	25.430	25.430	27,481,649
2025-02-07	24.390	24.640	24.300	24.580	24.580	14,130,407
2025-02-06	24.050	24.340	23.850	24.340	24.340	12,292,434
2025-02-05	23.960	24.050	23.760	23.980	23.980	11,477,645
2025-01-27	23.850	24.020	23.760	23.800	23.800	8,491,901
2025-01-24	23.640	23.870	23.510	23.810	23.810	8,481,404
2025-01-23	23.880	24.070	23.640	23.660	23.660	11,228,595
2025-01-22	23.560	23.730	23.350	23.700	23.700	7,776,748
2025-01-21	23.780	23.920	23.480	23.690	23.690	8,199,900
2025-01-20	23.630	23.880	23.570	23.740	23.740	10,408,268

← NewerPage 7 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.