Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	8.720	8.830	8.670	8.710	8.252	1,819,844
2022-02-22	8.890	8.900	8.550	8.750	8.290	3,924,056
2022-02-21	9.090	9.150	8.780	9.020	8.545	2,405,810
2022-02-18	9.060	9.150	9.040	9.140	8.659	2,827,223
2022-02-17	8.950	9.220	8.950	9.050	8.574	2,562,639
2022-02-16	9.020	9.040	8.850	8.950	8.479	1,580,298
2022-02-15	9.080	9.080	8.840	8.850	8.384	2,006,597
2022-02-14	9.300	9.300	9.070	9.080	8.602	1,915,795
2022-02-11	9.160	9.340	9.140	9.250	8.763	3,096,858
2022-02-10	9.090	9.180	9.040	9.180	8.697	2,891,359
2022-02-09	9.010	9.110	9.000	9.050	8.574	1,941,312
2022-02-08	9.150	9.150	8.950	9.030	8.555	2,782,500
2022-02-07	9.080	9.100	8.970	9.100	8.621	3,659,041
2022-02-04	8.860	9.160	8.820	9.100	8.621	3,400,892
2022-01-31	8.810	8.880	8.790	8.830	8.365	865,926
2022-01-28	8.600	8.810	8.600	8.700	8.242	1,837,500
2022-01-27	8.680	8.750	8.560	8.750	8.290	1,518,193
2022-01-26	8.690	8.800	8.610	8.750	8.290	1,944,312
2022-01-25	8.620	8.780	8.520	8.640	8.185	2,759,712
2022-01-24	8.740	8.810	8.590	8.810	8.346	2,122,104
2022-01-21	8.790	8.870	8.750	8.830	8.365	2,209,578
2022-01-20	8.690	8.790	8.640	8.740	8.280	2,450,468
2022-01-19	8.660	8.740	8.590	8.690	8.233	1,913,531
2022-01-18	8.630	8.680	8.530	8.640	8.185	2,830,147
2022-01-17	8.830	8.830	8.500	8.600	8.148	2,281,876
2022-01-14	8.590	8.790	8.540	8.790	8.328	1,562,631
2022-01-13	8.890	8.930	8.730	8.780	8.318	1,431,554
2022-01-12	8.660	8.870	8.580	8.860	8.394	3,982,323
2022-01-11	8.600	8.710	8.550	8.630	8.176	2,789,672
2022-01-10	8.390	8.560	8.370	8.550	8.100	2,715,958
2022-01-07	8.310	8.430	8.290	8.400	7.958	2,964,506
2022-01-06	8.230	8.410	8.080	8.330	7.892	3,139,808
2022-01-05	8.310	8.370	8.190	8.250	7.816	2,877,080
2022-01-04	8.330	8.470	8.260	8.310	7.873	4,201,188
2022-01-03	8.290	8.390	8.230	8.330	7.892	1,021,000
2021-12-31	8.320	8.420	8.200	8.410	7.968	803,500
2021-12-30	8.290	8.310	8.090	8.190	7.759	4,399,016
2021-12-29	8.250	8.320	8.120	8.290	7.854	2,234,955
2021-12-28	8.370	8.450	8.250	8.280	7.844	2,814,658
2021-12-24	8.300	8.420	8.240	8.350	7.911	680,231
2021-12-23	8.090	8.430	8.090	8.340	7.901	1,804,372
2021-12-22	8.070	8.190	8.030	8.060	7.636	1,883,125
2021-12-21	8.040	8.230	8.010	8.080	7.655	2,688,214
2021-12-20	8.160	8.220	7.920	7.990	7.570	9,156,912
2021-12-17	8.270	8.350	8.160	8.190	7.759	7,005,652
2021-12-16	8.420	8.420	8.200	8.300	7.863	5,766,976
2021-12-15	8.450	8.490	8.310	8.390	7.949	4,812,430
2021-12-14	8.610	8.670	8.360	8.450	8.005	5,758,708
2021-12-13	8.810	8.810	8.610	8.610	8.157	4,010,297
2021-12-10	8.740	8.940	8.600	8.770	8.309	7,644,277
2021-12-09	8.710	8.960	8.710	8.890	8.422	4,199,056
2021-12-08	8.800	8.950	8.700	8.760	8.299	4,534,600
2021-12-07	8.800	8.850	8.660	8.840	8.375	2,444,320
2021-12-06	8.710	8.890	8.670	8.710	8.252	2,290,218
2021-12-03	8.760	8.960	8.760	8.890	8.422	1,956,469
2021-12-02	8.610	8.950	8.460	8.880	8.413	5,130,322
2021-12-01	8.560	8.700	8.470	8.500	8.053	3,659,416
2021-11-30	8.750	8.750	8.460	8.520	8.072	11,944,010
2021-11-29	8.900	8.900	8.630	8.630	8.176	4,611,736
2021-11-26	9.250	9.250	8.890	8.920	8.451	2,097,007

← NewerPage 20 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.