Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.860 | 5.910 | 5.750 | 5.840 | 5.751 | 3,196,412 |
| 2022-11-17 | 5.870 | 5.890 | 5.690 | 5.860 | 5.770 | 5,270,792 |
| 2022-11-16 | 5.900 | 6.130 | 5.880 | 5.940 | 5.849 | 15,193,700 |
| 2022-11-15 | 5.810 | 5.930 | 5.600 | 5.890 | 5.800 | 14,055,640 |
| 2022-11-14 | 5.330 | 5.780 | 5.320 | 5.780 | 5.692 | 15,951,990 |
| 2022-11-11 | 5.210 | 5.310 | 5.050 | 5.220 | 5.140 | 15,719,860 |
| 2022-11-10 | 5.180 | 5.180 | 5.000 | 5.050 | 4.973 | 4,381,531 |
| 2022-11-09 | 5.300 | 5.340 | 5.160 | 5.190 | 5.111 | 5,785,638 |
| 2022-11-08 | 5.350 | 5.480 | 5.220 | 5.300 | 5.219 | 5,929,555 |
| 2022-11-07 | 4.980 | 5.340 | 4.950 | 5.320 | 5.239 | 17,863,801 |
| 2022-11-04 | 4.890 | 5.060 | 4.890 | 4.970 | 4.894 | 16,515,990 |
| 2022-11-03 | 5.230 | 5.230 | 4.910 | 4.940 | 4.864 | 8,407,512 |
| 2022-11-02 | 5.160 | 5.280 | 5.090 | 5.250 | 5.170 | 8,338,080 |
| 2022-11-01 | 4.900 | 5.150 | 4.900 | 5.140 | 5.061 | 12,433,670 |
| 2022-10-31 | 4.820 | 4.890 | 4.720 | 4.800 | 4.727 | 10,831,630 |
| 2022-10-28 | 4.900 | 4.930 | 4.790 | 4.880 | 4.805 | 9,024,500 |
| 2022-10-27 | 4.940 | 5.120 | 4.860 | 4.930 | 4.855 | 10,942,410 |
| 2022-10-26 | 4.900 | 5.030 | 4.870 | 4.940 | 4.864 | 10,499,400 |
| 2022-10-25 | 4.700 | 4.980 | 4.590 | 4.930 | 4.855 | 16,595,260 |
| 2022-10-24 | 4.800 | 4.820 | 4.590 | 4.740 | 4.667 | 17,345,920 |
| 2022-10-21 | 4.840 | 4.900 | 4.770 | 4.830 | 4.756 | 6,781,411 |
| 2022-10-20 | 4.940 | 5.050 | 4.760 | 4.840 | 4.766 | 15,230,130 |
| 2022-10-14 | 4.840 | 4.950 | 4.800 | 4.830 | 4.756 | 5,491,191 |
| 2022-10-13 | 4.820 | 4.870 | 4.750 | 4.780 | 4.707 | 12,188,940 |
| 2022-10-12 | 4.890 | 4.930 | 4.690 | 4.850 | 4.776 | 13,242,740 |
| 2022-10-11 | 4.880 | 4.950 | 4.830 | 4.860 | 4.786 | 11,778,830 |
| 2022-10-10 | 4.960 | 5.030 | 4.760 | 4.910 | 4.835 | 10,448,580 |
| 2022-10-07 | 5.000 | 5.040 | 4.890 | 5.040 | 4.963 | 4,022,080 |
| 2022-10-06 | 5.110 | 5.140 | 4.980 | 5.010 | 4.933 | 2,524,551 |
| 2022-10-05 | 4.970 | 5.240 | 4.960 | 5.110 | 5.032 | 7,872,221 |
| 2022-10-03 | 4.930 | 5.010 | 4.780 | 4.950 | 4.874 | 5,562,116 |
| 2022-09-30 | 4.820 | 4.980 | 4.650 | 4.870 | 4.795 | 15,503,840 |
| 2022-09-29 | 4.800 | 4.980 | 4.690 | 4.820 | 4.746 | 14,321,980 |
| 2022-09-28 | 4.860 | 4.930 | 4.790 | 4.800 | 4.727 | 11,151,900 |
| 2022-09-27 | 4.760 | 4.980 | 4.760 | 4.970 | 4.894 | 9,168,067 |
| 2022-09-26 | 4.780 | 4.950 | 4.620 | 4.780 | 4.707 | 16,151,970 |
| 2022-09-23 | 4.900 | 4.950 | 4.730 | 4.780 | 4.707 | 9,994,198 |
| 2022-09-22 | 5.010 | 5.020 | 4.890 | 4.900 | 4.825 | 11,553,140 |
| 2022-09-21 | 5.050 | 5.150 | 4.970 | 5.060 | 4.983 | 17,169,500 |
| 2022-09-20 | 5.010 | 5.060 | 4.930 | 5.030 | 4.953 | 8,453,596 |
| 2022-09-19 | 4.900 | 5.060 | 4.830 | 5.000 | 4.923 | 11,548,890 |
| 2022-09-16 | 4.910 | 5.060 | 4.880 | 4.960 | 4.884 | 19,788,230 |
| 2022-09-15 | 4.640 | 5.060 | 4.620 | 5.000 | 4.923 | 28,539,641 |
| 2022-09-14 | 4.810 | 4.830 | 4.400 | 4.560 | 4.490 | 49,436,969 |
| 2022-09-13 | 5.110 | 5.220 | 4.730 | 4.900 | 4.825 | 15,617,400 |
| 2022-09-09 | 4.880 | 5.160 | 4.880 | 5.110 | 5.032 | 6,285,864 |
| 2022-09-08 | 5.110 | 5.150 | 4.870 | 4.880 | 4.805 | 8,452,875 |
| 2022-09-07 | 5.180 | 5.200 | 5.110 | 5.110 | 5.032 | 3,737,394 |
| 2022-09-06 | 5.380 | 5.390 | 5.100 | 5.100 | 5.022 | 10,933,940 |
| 2022-09-05 | 5.480 | 5.490 | 5.110 | 5.420 | 5.337 | 8,554,264 |
| 2022-09-02 | 5.800 | 5.830 | 5.560 | 5.570 | 5.485 | 6,062,500 |
| 2022-09-01 | 5.830 | 5.910 | 5.700 | 5.830 | 5.741 | 3,685,859 |
| 2022-08-31 | 5.950 | 5.950 | 5.690 | 5.790 | 5.701 | 16,895,779 |
| 2022-08-30 | 5.890 | 5.980 | 5.850 | 5.950 | 5.859 | 3,069,064 |
| 2022-08-29 | 6.060 | 6.060 | 5.850 | 6.000 | 5.908 | 2,401,624 |
| 2022-08-26 | 6.020 | 6.050 | 5.980 | 6.010 | 5.918 | 2,339,056 |
| 2022-08-25 | 5.660 | 5.980 | 5.660 | 5.970 | 5.879 | 2,320,568 |
| 2022-08-24 | 5.920 | 5.920 | 5.760 | 5.800 | 5.711 | 2,187,532 |
| 2022-08-23 | 5.980 | 5.980 | 5.830 | 5.870 | 5.780 | 3,020,717 |
| 2022-08-22 | 6.000 | 6.000 | 5.890 | 5.940 | 5.849 | 3,425,952 |
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.