Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.430	23.600	23.300	23.490	23.490	8,159,556
2025-01-16	24.000	24.150	23.500	23.560	23.560	11,749,229
2025-01-15	24.000	24.020	23.750	23.920	23.920	6,801,924
2025-01-14	23.490	24.040	23.300	24.010	24.010	11,491,274
2025-01-13	23.580	23.830	22.750	23.480	23.480	15,181,847
2025-01-10	24.080	24.170	23.610	23.620	23.620	8,452,381
2025-01-09	24.080	24.270	23.660	23.980	23.980	9,335,528
2025-01-08	24.200	24.800	23.980	24.230	24.230	18,136,079
2025-01-07	24.650	24.650	23.950	24.270	24.270	12,685,228
2025-01-06	24.170	24.900	24.170	24.650	24.650	16,273,180
2025-01-03	24.480	24.710	24.080	24.160	24.160	11,317,923
2025-01-02	24.850	24.990	24.200	24.420	24.420	12,402,065
2024-12-31	25.270	25.330	24.820	24.850	24.850	12,275,863
2024-12-30	25.510	25.590	25.110	25.280	25.280	13,624,781
2024-12-27	25.180	25.720	25.160	25.510	25.510	11,846,778
2024-12-26	25.550	25.650	25.090	25.220	25.220	12,445,874
2024-12-25	25.800	25.900	25.350	25.600	25.600	8,530,633
2024-12-24	25.520	25.730	25.440	25.690	25.690	9,128,990
2024-12-23	25.890	26.060	25.530	25.600	25.600	9,931,367
2024-12-20	26.020	26.130	25.890	25.900	25.900	7,665,146
2024-12-19	25.950	26.080	25.700	26.030	26.030	7,843,402
2024-12-18	26.040	26.170	25.900	25.960	25.960	7,168,179
2024-12-17	25.950	26.290	25.700	25.960	25.960	11,576,695
2024-12-16	26.260	26.400	25.730	25.850	25.850	13,290,153
2024-12-13	26.750	26.750	26.270	26.300	26.300	14,677,583
2024-12-12	26.670	26.870	26.560	26.790	26.790	14,039,295
2024-12-11	26.560	26.960	26.550	26.740	26.740	14,014,213
2024-12-10	26.900	27.020	26.340	26.340	26.340	15,028,768
2024-12-09	26.510	26.890	26.240	26.310	26.310	11,534,415
2024-12-06	26.120	26.580	26.120	26.420	26.420	10,560,600
2024-12-05	26.300	26.340	26.010	26.120	26.120	9,092,422
2024-12-04	26.670	26.720	26.210	26.300	26.300	9,344,129
2024-12-03	26.430	26.790	26.430	26.730	26.730	9,440,114
2024-12-02	26.700	26.900	26.600	26.780	26.780	11,794,272
2024-11-29	26.300	26.790	26.290	26.680	26.680	11,407,542
2024-11-28	26.400	26.550	26.260	26.310	26.310	8,624,058
2024-11-27	26.010	26.410	25.840	26.390	26.390	11,478,660
2024-11-26	26.280	26.500	26.010	26.010	26.010	9,851,026
2024-11-25	26.230	26.610	26.030	26.330	26.330	14,023,122
2024-11-22	27.260	27.280	26.240	26.240	26.240	19,745,900
2024-11-21	27.250	27.400	27.050	27.290	27.290	10,367,938
2024-11-20	26.860	27.530	26.800	27.270	27.270	17,266,290
2024-11-19	26.700	26.980	26.400	26.850	26.850	11,769,011
2024-11-18	26.830	27.140	26.590	26.670	26.670	16,261,100
2024-11-15	27.010	27.270	26.800	26.810	26.810	16,811,214
2024-11-14	27.740	27.750	27.060	27.060	27.060	17,600,379
2024-11-13	27.790	28.120	27.390	27.690	27.690	20,814,903
2024-11-12	27.500	28.340	27.490	27.780	27.780	38,300,601
2024-11-11	27.340	27.500	26.900	27.480	27.480	27,614,810
2024-11-08	27.800	27.910	27.300	27.460	27.460	28,817,164
2024-11-07	26.970	27.570	26.840	27.550	27.550	22,291,402
2024-11-06	27.290	27.430	26.880	27.100	27.100	22,057,820
2024-11-05	26.840	27.220	26.720	27.190	27.190	24,243,770
2024-11-04	26.540	26.850	26.540	26.840	26.840	16,301,321
2024-11-01	26.400	26.840	26.360	26.510	26.510	20,418,250
2024-10-31	26.690	26.960	26.360	26.600	26.600	23,169,487
2024-10-30	26.300	27.640	26.110	26.680	26.680	41,186,240
2024-10-29	26.700	26.740	25.930	26.040	26.040	19,202,388
2024-10-28	26.090	26.550	25.810	26.500	26.500	21,504,215
2024-10-25	25.690	26.200	25.570	26.050	26.050	19,984,091

← NewerPage 8 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.