Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	7.780	7.830	7.650	7.760	7.352	3,142,447
2022-05-24	7.990	7.990	7.680	7.750	7.342	3,381,011
2022-05-23	7.930	8.070	7.770	7.850	7.437	3,844,881
2022-05-20	7.860	8.000	7.860	7.930	7.513	2,165,181
2022-05-19	7.760	7.890	7.590	7.860	7.446	5,547,388
2022-05-18	8.000	8.000	7.870	7.910	7.494	4,491,956
2022-05-17	7.840	7.970	7.800	7.970	7.551	2,804,850
2022-05-16	7.600	7.830	7.530	7.770	7.361	3,309,904
2022-05-13	7.390	7.520	7.370	7.480	7.086	5,153,681
2022-05-12	7.510	7.600	7.320	7.400	7.011	5,330,275
2022-05-11	7.470	7.650	7.300	7.510	7.115	5,370,017
2022-05-10	7.400	7.520	7.250	7.430	7.039	5,855,144
2022-05-06	7.840	7.840	7.460	7.560	7.162	5,870,864
2022-05-05	8.040	8.200	7.840	7.890	7.475	4,278,190
2022-05-04	8.240	8.260	8.120	8.250	7.816	1,202,404
2022-05-03	8.190	8.280	8.000	8.210	7.778	1,410,702
2022-04-29	8.150	8.380	7.870	8.340	7.901	3,545,463
2022-04-28	7.730	8.140	7.680	8.130	7.702	3,042,185
2022-04-27	7.740	7.750	7.450	7.630	7.229	3,951,499
2022-04-26	7.770	7.980	7.750	7.800	7.390	6,043,601
2022-04-25	8.000	8.010	7.670	7.840	7.428	6,013,501
2022-04-22	8.260	8.260	7.880	8.120	7.693	1,214,748
2022-04-21	8.190	8.250	8.100	8.140	7.712	3,451,592
2022-04-20	8.280	8.300	8.120	8.200	7.769	2,793,525
2022-04-19	8.300	8.300	8.000	8.130	7.702	1,758,780
2022-04-14	8.150	8.320	8.140	8.300	7.863	1,759,039
2022-04-13	8.340	8.420	8.100	8.150	7.721	1,857,100
2022-04-12	8.110	8.280	8.010	8.210	7.778	3,102,572
2022-04-11	8.360	8.360	8.130	8.220	7.788	4,116,638
2022-04-08	8.270	8.390	8.190	8.350	7.911	3,542,814
2022-04-07	8.500	8.700	8.250	8.270	7.835	3,611,721
2022-04-06	8.750	8.850	8.640	8.690	8.233	4,592,636
2022-04-04	8.690	8.840	8.620	8.800	8.337	2,756,670
2022-04-01	8.500	8.680	8.500	8.600	8.148	2,052,069
2022-03-31	8.620	8.790	8.530	8.530	8.081	5,242,589
2022-03-30	8.490	8.690	8.490	8.600	8.148	4,347,675
2022-03-29	8.790	8.790	8.550	8.600	8.148	1,273,500
2022-03-28	8.630	8.900	8.430	8.770	8.309	3,174,707
2022-03-25	8.710	8.920	8.520	8.630	8.176	3,885,765
2022-03-24	8.890	8.960	8.640	8.710	8.252	4,249,290
2022-03-23	8.420	8.870	8.380	8.850	8.384	4,541,422
2022-03-22	8.100	8.480	8.000	8.460	8.015	4,445,000
2022-03-21	8.140	8.270	7.840	8.180	7.750	8,387,374
2022-03-18	8.080	8.140	7.840	8.060	7.636	7,071,920
2022-03-17	7.330	8.100	7.330	8.070	7.645	9,459,009
2022-03-16	6.700	7.160	6.560	7.130	6.755	6,908,567
2022-03-15	7.020	7.190	6.500	6.570	6.224	7,632,223
2022-03-14	7.400	7.510	7.050	7.150	6.774	4,724,840
2022-03-11	7.500	7.690	7.340	7.540	7.143	2,810,264
2022-03-10	7.780	7.780	7.590	7.720	7.314	1,945,368
2022-03-09	7.740	7.810	7.340	7.520	7.124	3,023,784
2022-03-08	7.840	7.940	7.680	7.710	7.304	3,635,205
2022-03-07	8.060	8.060	7.760	7.890	7.475	3,467,757
2022-03-04	8.140	8.160	8.060	8.110	7.683	3,368,869
2022-03-03	8.200	8.360	8.170	8.230	7.797	1,996,500
2022-03-02	8.220	8.400	8.180	8.210	7.778	2,241,975
2022-03-01	8.450	8.570	8.380	8.460	8.015	1,305,221
2022-02-28	8.400	8.490	8.230	8.470	8.024	8,321,899
2022-02-25	8.380	8.570	8.360	8.420	7.977	2,021,801
2022-02-24	8.640	8.730	8.330	8.440	7.996	3,243,219

← NewerPage 19 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.