Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.300	23.750	22.680	22.980	22.980	19,298,364
2026-10-15	23.100	23.520	22.900	23.190	23.190	16,965,789
2026-10-14	23.280	23.530	23.210	23.270	23.270	13,536,766
2026-10-13	23.490	23.710	23.300	23.510	23.510	18,608,608
2026-10-12	23.930	24.100	23.620	23.660	23.660	17,793,400
2026-10-09	23.580	24.030	23.540	23.890	23.890	22,949,610
2026-10-08	24.120	24.240	23.690	23.760	23.760	29,655,609
2026-09-30	23.470	24.100	23.260	24.020	24.020	36,991,839
2026-09-29	23.180	23.960	23.120	23.390	23.390	29,058,014
2026-09-28	22.900	23.320	22.790	23.240	23.240	24,656,255
2026-09-24	23.100	23.230	22.800	22.840	22.840	15,937,032
2026-09-23	23.130	23.400	23.010	23.130	23.130	18,292,541
2026-09-22	22.870	23.250	22.750	23.130	23.130	31,382,496
2026-09-21	22.120	23.070	22.120	23.050	23.050	35,026,290
2026-09-18	21.850	22.160	21.810	22.030	22.030	14,394,191
2026-09-17	21.600	21.870	21.600	21.780	21.780	8,902,897
2026-09-16	21.780	21.820	21.620	21.760	21.760	8,248,030
2026-09-15	21.950	22.060	21.780	21.810	21.810	7,317,452
2026-09-14	21.500	22.000	21.500	21.950	21.950	13,483,760
2026-09-11	21.770	21.780	21.510	21.600	21.600	13,961,000
2026-09-10	22.370	22.370	21.870	21.880	21.880	20,466,096
2026-09-09	22.600	22.650	22.400	22.440	22.440	11,926,178
2026-09-08	22.600	22.770	22.460	22.750	22.750	17,727,142
2026-09-07	22.550	22.750	22.460	22.650	22.650	17,797,523
2026-09-04	22.310	22.480	22.250	22.340	22.340	13,398,038
2026-09-03	22.210	22.350	22.110	22.280	22.280	12,446,476
2026-09-02	22.510	22.530	22.180	22.200	22.200	18,243,509
2026-09-01	22.320	22.580	22.310	22.500	22.500	13,146,786
2026-08-31	22.760	22.760	22.250	22.360	22.360	25,375,039
2026-08-28	22.850	22.960	22.720	22.870	22.870	15,438,057
2026-08-27	22.740	22.910	22.600	22.890	22.890	20,362,895
2026-08-26	23.100	23.550	22.750	22.860	22.860	30,135,428
2026-08-25	22.720	23.050	22.510	23.020	23.020	23,053,263
2026-08-24	23.600	23.630	22.740	22.790	22.790	35,719,813
2026-08-21	24.160	24.310	23.520	23.560	23.560	61,168,598
2026-08-20	24.900	25.560	24.400	24.840	24.840	89,807,503
2026-08-19	23.960	24.150	23.570	23.630	23.630	22,885,133
2026-08-18	24.120	24.490	23.900	24.030	24.030	28,453,401
2026-08-17	24.250	24.420	23.620	24.010	24.010	30,381,180
2026-08-14	24.320	24.680	24.050	24.210	24.210	29,840,212
2026-08-13	24.110	24.690	23.850	24.430	24.430	36,665,170
2026-08-12	24.340	24.700	24.060	24.250	24.250	30,059,320
2026-08-11	23.920	24.860	23.880	24.330	24.330	48,734,772
2026-08-10	24.000	24.550	23.900	24.120	24.120	49,549,130
2026-08-07	22.760	23.760	22.640	23.750	23.750	46,696,074
2026-08-06	22.960	23.070	22.690	22.760	22.760	18,317,535
2026-08-05	23.100	23.160	22.780	22.950	22.950	23,270,699
2026-08-04	23.280	23.540	23.150	23.190	23.190	21,973,320
2026-08-03	23.240	23.360	23.100	23.150	23.150	14,337,780
2026-07-31	23.000	23.270	22.900	23.230	23.230	17,713,449
2026-07-30	23.020	23.290	22.810	23.170	23.170	20,371,793
2026-07-29	22.630	23.100	22.630	23.000	23.000	17,617,842
2026-07-28	22.620	22.890	22.520	22.620	22.620	13,716,439
2026-07-27	22.350	22.850	22.220	22.750	22.750	19,248,692
2026-07-24	23.510	23.650	22.640	22.670	22.280	29,281,505
2026-07-23	23.640	23.840	23.470	23.710	23.302	20,718,584
2026-07-22	23.500	24.230	23.430	23.970	23.558	29,543,353
2026-07-21	23.790	24.020	23.330	23.690	23.283	32,191,142
2026-07-20	23.350	24.010	23.240	24.000	23.587	35,922,245
2026-07-17	24.470	24.700	23.350	23.400	23.400	48,012,852

Page 1 of 21 · 1,214 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.