Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.340	7.430	7.190	7.380	7.267	1,930,099
2023-02-17	7.320	7.530	7.310	7.360	7.247	1,780,015
2023-02-16	7.440	7.580	7.310	7.330	7.218	2,273,548
2023-02-15	7.470	7.480	7.330	7.440	7.326	2,382,541
2023-02-14	7.590	7.590	7.380	7.470	7.356	2,082,974
2023-02-13	7.500	7.500	7.320	7.500	7.385	2,688,422
2023-02-10	7.370	7.600	7.340	7.450	7.336	4,035,368
2023-02-09	7.440	7.590	7.390	7.550	7.434	2,300,247
2023-02-08	7.290	7.530	7.290	7.480	7.365	3,538,425
2023-02-07	7.350	7.450	7.250	7.290	7.178	2,845,471
2023-02-06	7.460	7.460	7.210	7.320	7.208	3,301,298
2023-02-03	7.400	7.480	7.300	7.460	7.346	2,842,783
2023-02-02	7.590	7.590	7.400	7.400	7.287	2,624,663
2023-02-01	7.190	7.570	7.190	7.570	7.454	4,342,716
2023-01-31	7.600	7.600	7.160	7.280	7.169	8,796,359
2023-01-30	7.790	7.800	7.560	7.610	7.493	4,048,621
2023-01-27	7.800	7.870	7.740	7.870	7.749	2,027,798
2023-01-26	7.600	7.850	7.470	7.830	7.710	3,143,732
2023-01-20	7.680	7.680	7.480	7.550	7.434	2,071,781
2023-01-19	7.310	7.560	7.270	7.560	7.444	3,377,398
2023-01-18	7.300	7.400	7.190	7.400	7.287	4,103,510
2023-01-17	7.250	7.370	7.190	7.340	7.228	5,034,267
2023-01-16	7.200	7.240	7.020	7.140	7.031	2,496,836
2023-01-13	7.430	7.430	7.100	7.180	7.070	7,354,819
2023-01-12	7.100	7.180	6.950	7.100	6.991	4,290,079
2023-01-11	6.810	7.060	6.810	7.020	6.913	4,944,691
2023-01-10	6.920	6.920	6.750	6.810	6.706	3,857,445
2023-01-09	6.790	6.960	6.790	6.920	6.814	2,512,862
2023-01-06	6.710	6.870	6.680	6.780	6.676	3,245,662
2023-01-05	6.700	6.870	6.660	6.830	6.725	4,588,066
2023-01-04	6.560	6.630	6.510	6.600	6.499	2,776,088
2023-01-03	6.390	6.570	6.230	6.560	6.460	2,879,481
2022-12-30	6.450	6.520	6.270	6.360	6.263	1,744,243
2022-12-29	6.390	6.430	6.220	6.370	6.272	1,435,996
2022-12-28	6.250	6.470	6.240	6.450	6.351	2,776,880
2022-12-23	6.030	6.200	6.030	6.180	6.085	1,165,853
2022-12-22	6.100	6.210	6.070	6.180	6.085	1,411,333
2022-12-21	6.100	6.130	5.990	6.050	5.957	2,282,020
2022-12-20	6.200	6.210	5.990	6.070	5.977	2,878,550
2022-12-19	6.300	6.390	6.120	6.230	6.135	5,325,383
2022-12-16	6.000	6.300	6.000	6.300	6.204	7,716,425
2022-12-15	6.190	6.190	5.950	6.030	5.938	3,715,262
2022-12-14	6.300	6.310	6.080	6.090	5.997	3,983,087
2022-12-13	6.510	6.510	6.110	6.140	6.046	3,927,195
2022-12-12	6.410	6.540	6.310	6.380	6.282	6,112,788
2022-12-09	6.230	6.430	6.230	6.410	6.312	6,362,086
2022-12-08	6.140	6.220	6.000	6.210	6.115	5,766,535
2022-12-07	6.300	6.350	6.020	6.020	5.928	6,034,258
2022-12-06	6.250	6.290	6.030	6.270	6.174	4,405,666
2022-12-05	6.090	6.220	6.040	6.180	6.085	8,031,240
2022-12-02	6.010	6.010	5.810	5.950	5.859	4,940,726
2022-12-01	5.920	6.130	5.920	6.020	5.928	6,820,813
2022-11-30	5.800	5.940	5.740	5.940	5.849	13,312,050
2022-11-29	5.570	5.810	5.570	5.810	5.721	5,495,845
2022-11-28	5.600	5.600	5.360	5.530	5.445	3,628,882
2022-11-25	5.650	5.670	5.600	5.620	5.534	2,880,376
2022-11-24	5.620	5.680	5.600	5.650	5.563	2,551,524
2022-11-23	5.560	5.690	5.510	5.560	5.475	5,636,184
2022-11-22	5.690	5.740	5.550	5.610	5.524	4,150,020
2022-11-21	5.800	5.800	5.540	5.690	5.603	5,571,267

← NewerPage 16 of 21 · 1,226 trading daysOlder →

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.