Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	5.940	6.020	5.860	5.970	5.879	1,349,000
2022-08-18	6.030	6.030	5.890	5.950	5.859	2,642,791
2022-08-17	5.900	6.120	5.880	6.030	5.938	6,002,223
2022-08-16	5.830	5.980	5.820	5.870	5.780	2,290,126
2022-08-15	5.960	5.990	5.880	5.880	5.790	1,534,504
2022-08-12	5.880	5.980	5.880	5.960	5.869	1,991,000
2022-08-11	5.920	6.030	5.900	6.030	5.938	2,721,162
2022-08-10	6.010	6.010	5.760	5.820	5.731	3,802,200
2022-08-09	5.980	6.080	5.910	5.940	5.849	4,331,770
2022-08-08	5.990	6.090	5.910	5.950	5.859	3,597,066
2022-08-05	5.900	6.060	5.840	6.010	5.918	6,064,056
2022-08-04	5.700	5.910	5.700	5.850	5.760	5,053,145
2022-08-03	5.800	5.800	5.620	5.650	5.563	4,739,437
2022-08-02	5.930	5.930	5.680	5.710	5.623	8,140,342
2022-08-01	6.200	6.200	5.900	5.940	5.849	5,958,133
2022-07-29	6.340	6.340	6.130	6.190	6.095	6,625,463
2022-07-28	6.390	6.390	6.220	6.300	6.204	4,385,937
2022-07-27	6.640	6.660	6.340	6.400	6.302	7,466,062
2022-07-26	6.720	6.720	6.590	6.630	6.528	4,197,060
2022-07-25	6.680	6.730	6.590	6.640	6.538	2,918,619
2022-07-22	6.760	6.830	6.620	6.680	6.578	4,007,519
2022-07-21	6.770	6.920	6.760	6.780	6.676	3,374,606
2022-07-20	6.960	6.990	6.800	6.810	6.706	5,826,965
2022-07-19	6.750	6.930	6.700	6.890	6.784	6,743,238
2022-07-18	6.670	6.770	6.590	6.740	6.637	7,949,755
2022-07-15	6.800	6.830	6.640	6.670	6.568	5,409,755
2022-07-14	6.930	6.960	6.760	6.810	6.706	8,202,122
2022-07-13	6.900	7.060	6.790	6.860	6.755	5,053,878
2022-07-12	7.000	7.050	6.850	6.900	6.794	3,558,556
2022-07-11	7.120	7.120	6.910	7.000	6.893	4,131,185
2022-07-08	6.900	7.110	6.900	7.110	7.001	4,968,809
2022-07-07	7.000	7.000	6.810	6.900	6.794	7,776,189
2022-07-06	7.100	7.150	6.900	7.000	6.893	4,223,924
2022-07-05	7.090	7.300	7.090	7.130	7.021	4,577,881
2022-07-04	7.250	7.320	7.120	7.130	7.021	3,911,728
2022-06-30	7.290	7.370	7.180	7.250	7.139	5,600,797
2022-06-29	7.330	7.430	7.160	7.190	7.080	4,571,349
2022-06-28	7.130	7.490	7.130	7.400	7.287	8,506,184
2022-06-27	6.950	7.240	6.950	7.200	7.090	4,447,475
2022-06-24	6.920	7.090	6.920	6.970	6.863	6,921,609
2022-06-23	6.880	6.990	6.700	6.970	6.863	10,642,660
2022-06-22	6.870	6.960	6.500	6.780	6.676	23,862,211
2022-06-21	7.400	7.470	6.850	6.870	6.765	16,549,061
2022-06-20	7.490	7.490	7.350	7.390	7.277	4,279,461
2022-06-17	7.530	7.540	7.410	7.460	7.346	7,780,250
2022-06-16	7.840	7.840	7.510	7.560	7.444	4,506,886
2022-06-15	7.480	7.810	7.390	7.720	7.602	5,472,144
2022-06-14	7.350	7.500	7.280	7.500	7.385	4,349,816
2022-06-13	7.600	7.600	7.280	7.360	7.247	5,387,780
2022-06-10	7.610	7.640	7.510	7.630	7.513	4,117,525
2022-06-09	7.800	7.850	7.570	7.660	7.543	5,563,348
2022-06-08	7.720	7.790	7.630	7.740	7.621	5,634,271
2022-06-07	7.910	8.000	7.810	7.920	7.503	4,503,954
2022-06-06	7.810	7.940	7.640	7.910	7.494	6,513,675
2022-06-02	7.970	7.970	7.720	7.850	7.437	3,818,890
2022-06-01	8.040	8.040	7.810	7.970	7.551	3,800,169
2022-05-31	7.730	8.000	7.630	7.980	7.560	14,270,500
2022-05-30	7.720	7.750	7.610	7.710	7.304	3,374,269
2022-05-27	7.700	7.780	7.580	7.650	7.248	2,401,293
2022-05-26	7.770	7.770	7.520	7.640	7.238	3,421,571

← NewerPage 18 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.