Shanghai Fosun Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 25.830 | 26.070 | 25.560 | 25.680 | 25.680 | 16,356,938 |
| 2024-10-23 | 25.900 | 25.970 | 25.650 | 25.810 | 25.810 | 23,064,689 |
| 2024-10-22 | 25.250 | 25.890 | 25.240 | 25.820 | 25.820 | 22,700,873 |
| 2024-10-21 | 25.280 | 25.680 | 25.120 | 25.420 | 25.420 | 24,951,243 |
| 2024-10-18 | 24.700 | 25.850 | 24.510 | 25.450 | 25.450 | 28,961,599 |
| 2024-10-17 | 24.950 | 25.180 | 24.620 | 24.650 | 24.650 | 13,711,743 |
| 2024-10-16 | 25.150 | 25.450 | 24.790 | 24.880 | 24.880 | 17,862,577 |
| 2024-10-15 | 25.800 | 25.870 | 25.280 | 25.300 | 25.300 | 20,455,317 |
| 2024-10-14 | 25.740 | 25.940 | 25.200 | 25.760 | 25.760 | 23,092,886 |
| 2024-10-11 | 26.570 | 26.680 | 25.500 | 25.720 | 25.720 | 22,129,781 |
| 2024-10-10 | 26.780 | 27.450 | 26.310 | 26.580 | 26.580 | 34,914,144 |
| 2024-10-09 | 28.850 | 28.850 | 26.700 | 26.780 | 26.780 | 46,352,958 |
| 2024-10-08 | 30.440 | 30.440 | 28.100 | 29.200 | 29.200 | 81,251,645 |
| 2024-09-30 | 26.280 | 27.670 | 25.800 | 27.670 | 27.670 | 67,474,374 |
| 2024-09-27 | 24.200 | 25.150 | 24.200 | 25.150 | 25.150 | 26,326,915 |
| 2024-09-26 | 23.220 | 23.980 | 23.030 | 23.950 | 23.950 | 17,593,057 |
| 2024-09-25 | 23.000 | 23.540 | 23.000 | 23.210 | 23.210 | 15,045,610 |
| 2024-09-24 | 22.450 | 22.880 | 22.360 | 22.880 | 22.880 | 10,968,844 |
| 2024-09-23 | 22.500 | 22.540 | 22.230 | 22.350 | 22.350 | 5,519,431 |
| 2024-09-20 | 22.490 | 22.490 | 22.110 | 22.330 | 22.330 | 8,069,126 |
| 2024-09-19 | 22.330 | 22.840 | 22.330 | 22.500 | 22.500 | 8,837,628 |
| 2024-09-18 | 22.210 | 22.290 | 21.890 | 22.280 | 22.280 | 6,348,776 |
| 2024-09-13 | 22.380 | 22.480 | 22.180 | 22.220 | 22.220 | 4,307,484 |
| 2024-09-12 | 22.450 | 22.730 | 22.350 | 22.390 | 22.390 | 5,760,000 |
| 2024-09-11 | 22.250 | 22.540 | 22.110 | 22.500 | 22.500 | 6,161,200 |
| 2024-09-10 | 22.630 | 22.680 | 22.000 | 22.350 | 22.350 | 7,705,867 |
| 2024-09-09 | 22.610 | 22.790 | 22.280 | 22.340 | 22.340 | 6,285,237 |
| 2024-09-06 | 22.800 | 22.840 | 22.510 | 22.510 | 22.510 | 4,753,347 |
| 2024-09-05 | 22.620 | 22.870 | 22.570 | 22.820 | 22.820 | 6,436,200 |
| 2024-09-04 | 22.650 | 22.880 | 22.510 | 22.550 | 22.550 | 6,770,553 |
| 2024-09-03 | 22.330 | 22.790 | 22.270 | 22.700 | 22.700 | 9,185,838 |
| 2024-09-02 | 22.500 | 22.540 | 22.180 | 22.380 | 22.380 | 8,870,252 |
| 2024-08-30 | 22.600 | 22.850 | 22.450 | 22.540 | 22.540 | 16,696,051 |
| 2024-08-29 | 22.330 | 22.790 | 22.300 | 22.680 | 22.680 | 7,696,020 |
| 2024-08-28 | 22.100 | 22.470 | 21.780 | 22.360 | 22.360 | 8,542,651 |
| 2024-08-27 | 22.350 | 22.550 | 22.220 | 22.300 | 22.300 | 5,373,801 |
| 2024-08-26 | 22.420 | 22.550 | 22.160 | 22.340 | 22.340 | 6,717,457 |
| 2024-08-23 | 22.440 | 22.560 | 22.300 | 22.400 | 22.400 | 5,102,954 |
| 2024-08-22 | 22.770 | 22.870 | 22.350 | 22.390 | 22.390 | 6,715,305 |
| 2024-08-21 | 23.040 | 23.110 | 22.730 | 22.770 | 22.770 | 5,160,369 |
| 2024-08-20 | 23.350 | 23.350 | 22.990 | 23.060 | 23.060 | 6,023,388 |
| 2024-08-19 | 23.510 | 23.700 | 23.230 | 23.290 | 23.290 | 7,045,771 |
| 2024-08-16 | 23.300 | 23.490 | 23.110 | 23.450 | 23.450 | 7,068,295 |
| 2024-08-15 | 23.340 | 23.580 | 23.220 | 23.320 | 23.320 | 7,576,675 |
| 2024-08-14 | 23.570 | 23.570 | 23.230 | 23.340 | 23.340 | 6,894,253 |
| 2024-08-13 | 23.750 | 23.860 | 23.350 | 23.570 | 23.570 | 9,928,030 |
| 2024-08-12 | 23.600 | 24.180 | 23.580 | 23.870 | 23.870 | 16,471,752 |
| 2024-08-09 | 23.710 | 23.820 | 23.450 | 23.460 | 23.460 | 8,342,377 |
| 2024-08-08 | 23.750 | 24.000 | 23.700 | 23.700 | 23.700 | 9,889,545 |
| 2024-08-07 | 23.720 | 23.880 | 23.520 | 23.720 | 23.720 | 6,642,815 |
| 2024-08-06 | 23.400 | 23.790 | 23.350 | 23.780 | 23.780 | 11,221,369 |
| 2024-08-05 | 23.720 | 24.090 | 23.590 | 23.640 | 23.640 | 11,080,852 |
| 2024-08-02 | 23.620 | 24.090 | 23.570 | 23.780 | 23.780 | 11,978,877 |
| 2024-08-01 | 23.570 | 23.780 | 23.430 | 23.600 | 23.600 | 9,566,664 |
| 2024-07-31 | 22.790 | 23.600 | 22.760 | 23.580 | 23.580 | 15,579,693 |
| 2024-07-30 | 22.870 | 23.040 | 22.670 | 22.770 | 22.770 | 6,326,478 |
| 2024-07-29 | 23.080 | 23.160 | 22.830 | 22.870 | 22.870 | 5,131,747 |
| 2024-07-26 | 23.060 | 23.230 | 22.980 | 23.090 | 23.090 | 6,577,618 |
| 2024-07-25 | 22.790 | 23.190 | 22.780 | 23.100 | 23.100 | 7,457,573 |
| 2024-07-24 | 22.910 | 23.130 | 22.800 | 22.800 | 22.800 | 7,202,473 |
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.