Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 5.010 | 5.020 | 4.950 | 4.970 | 4.907 | 1,798,820 |
| 2023-08-15 | 5.000 | 5.060 | 4.970 | 5.030 | 4.966 | 5,609,091 |
| 2023-08-14 | 5.120 | 5.120 | 4.870 | 5.000 | 4.936 | 3,966,268 |
| 2023-08-11 | 5.540 | 5.560 | 5.110 | 5.120 | 5.055 | 5,013,862 |
| 2023-08-10 | 5.440 | 5.570 | 5.440 | 5.520 | 5.450 | 1,423,534 |
| 2023-08-09 | 5.480 | 5.560 | 5.480 | 5.540 | 5.469 | 1,958,981 |
| 2023-08-08 | 5.550 | 5.570 | 5.460 | 5.480 | 5.410 | 1,734,532 |
| 2023-08-07 | 5.700 | 5.700 | 5.510 | 5.570 | 5.499 | 1,705,876 |
| 2023-08-04 | 5.620 | 5.780 | 5.600 | 5.760 | 5.687 | 3,506,739 |
| 2023-08-03 | 5.510 | 5.630 | 5.430 | 5.580 | 5.509 | 1,691,535 |
| 2023-08-02 | 5.560 | 5.630 | 5.470 | 5.510 | 5.440 | 2,558,777 |
| 2023-08-01 | 5.720 | 5.720 | 5.490 | 5.550 | 5.479 | 3,287,903 |
| 2023-07-31 | 5.680 | 5.780 | 5.620 | 5.670 | 5.598 | 5,407,578 |
| 2023-07-28 | 5.450 | 5.690 | 5.450 | 5.630 | 5.558 | 2,670,895 |
| 2023-07-27 | 5.460 | 5.530 | 5.460 | 5.510 | 5.440 | 1,486,020 |
| 2023-07-26 | 5.480 | 5.540 | 5.440 | 5.460 | 5.390 | 1,464,772 |
| 2023-07-25 | 5.360 | 5.500 | 5.360 | 5.500 | 5.430 | 3,294,044 |
| 2023-07-24 | 5.460 | 5.470 | 5.300 | 5.330 | 5.262 | 842,132 |
| 2023-07-21 | 5.350 | 5.430 | 5.320 | 5.380 | 5.311 | 946,876 |
| 2023-07-20 | 5.430 | 5.430 | 5.330 | 5.350 | 5.282 | 1,132,250 |
| 2023-07-19 | 5.370 | 5.370 | 5.230 | 5.320 | 5.252 | 1,866,099 |
| 2023-07-18 | 5.520 | 5.520 | 5.320 | 5.370 | 5.302 | 1,944,500 |
| 2023-07-14 | 5.590 | 5.590 | 5.450 | 5.520 | 5.450 | 1,688,500 |
| 2023-07-13 | 5.480 | 5.560 | 5.470 | 5.550 | 5.479 | 1,867,466 |
| 2023-07-12 | 5.500 | 5.550 | 5.430 | 5.460 | 5.390 | 1,650,879 |
| 2023-07-11 | 5.480 | 5.560 | 5.460 | 5.530 | 5.460 | 2,522,515 |
| 2023-07-10 | 5.480 | 5.500 | 5.390 | 5.440 | 5.371 | 1,310,615 |
| 2023-07-07 | 5.380 | 5.450 | 5.330 | 5.370 | 5.302 | 1,378,792 |
| 2023-07-06 | 5.480 | 5.500 | 5.320 | 5.400 | 5.331 | 2,729,589 |
| 2023-07-05 | 5.500 | 5.550 | 5.430 | 5.500 | 5.430 | 2,849,000 |
| 2023-07-04 | 5.410 | 5.520 | 5.410 | 5.500 | 5.430 | 2,174,275 |
| 2023-07-03 | 5.400 | 5.460 | 5.380 | 5.410 | 5.341 | 2,716,245 |
| 2023-06-30 | 5.300 | 5.410 | 5.300 | 5.380 | 5.311 | 1,770,999 |
| 2023-06-29 | 5.410 | 5.440 | 5.260 | 5.280 | 5.213 | 2,193,500 |
| 2023-06-28 | 5.430 | 5.440 | 5.370 | 5.410 | 5.341 | 1,360,474 |
| 2023-06-27 | 5.210 | 5.430 | 5.210 | 5.410 | 5.341 | 1,748,719 |
| 2023-06-26 | 5.180 | 5.290 | 5.130 | 5.270 | 5.203 | 1,752,519 |
| 2023-06-23 | 5.190 | 5.230 | 5.000 | 5.200 | 5.134 | 3,883,344 |
| 2023-06-21 | 5.350 | 5.350 | 5.180 | 5.180 | 5.114 | 2,942,081 |
| 2023-06-20 | 5.420 | 5.480 | 5.290 | 5.380 | 5.311 | 3,693,435 |
| 2023-06-19 | 5.500 | 5.500 | 5.340 | 5.450 | 5.381 | 5,150,705 |
| 2023-06-16 | 5.650 | 5.690 | 5.490 | 5.540 | 5.469 | 6,588,739 |
| 2023-06-15 | 5.490 | 5.630 | 5.450 | 5.630 | 5.558 | 3,639,492 |
| 2023-06-14 | 5.470 | 5.480 | 5.390 | 5.470 | 5.400 | 2,830,000 |
| 2023-06-13 | 5.390 | 5.480 | 5.350 | 5.390 | 5.307 | 1,643,205 |
| 2023-06-12 | 5.360 | 5.400 | 5.280 | 5.370 | 5.288 | 1,450,720 |
| 2023-06-09 | 5.470 | 5.480 | 5.390 | 5.400 | 5.317 | 2,788,141 |
| 2023-06-08 | 5.370 | 5.430 | 5.330 | 5.430 | 5.347 | 3,374,406 |
| 2023-06-07 | 5.340 | 5.450 | 5.320 | 5.370 | 5.288 | 2,819,107 |
| 2023-06-06 | 5.380 | 5.450 | 5.320 | 5.340 | 5.258 | 2,343,700 |
| 2023-06-05 | 5.410 | 5.440 | 5.310 | 5.330 | 5.248 | 1,887,628 |
| 2023-06-02 | 5.100 | 5.410 | 5.100 | 5.400 | 5.317 | 5,041,781 |
| 2023-06-01 | 5.120 | 5.170 | 5.050 | 5.080 | 5.002 | 5,123,635 |
| 2023-05-31 | 5.080 | 5.160 | 5.020 | 5.160 | 5.081 | 13,568,870 |
| 2023-05-30 | 5.050 | 5.210 | 5.050 | 5.120 | 5.042 | 3,021,221 |
| 2023-05-29 | 5.110 | 5.160 | 5.020 | 5.060 | 4.983 | 4,397,926 |
| 2023-05-25 | 5.120 | 5.190 | 5.060 | 5.120 | 5.042 | 6,817,056 |
| 2023-05-24 | 5.140 | 5.180 | 5.110 | 5.160 | 5.081 | 3,174,451 |
| 2023-05-23 | 5.210 | 5.300 | 5.160 | 5.190 | 5.111 | 1,595,232 |
| 2023-05-22 | 5.180 | 5.300 | 5.180 | 5.200 | 5.120 | 1,510,636 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 0.0200 HKD |
| 2024-06-12 | 0.0380 HKD |
| 2023-06-14 | 0.0140 HKD |
| 2022-06-08 | 0.3000 HKD |
| 2021-06-08 | 0.2200 HKD |
| 2020-06-08 | 0.2700 HKD |
| 2019-09-09 | 0.1300 HKD |
| 2019-06-11 | 0.3700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.