Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.220	17.320	16.860	17.080	17.080	1,685,500
2026-10-16	17.320	17.550	16.880	17.110	17.110	2,252,500
2026-10-15	17.130	17.410	17.010	17.150	17.150	1,762,565
2026-10-14	17.370	17.500	17.210	17.220	17.220	1,292,000
2026-10-13	17.390	17.580	17.020	17.510	17.510	2,945,200
2026-10-12	17.880	17.990	17.220	17.260	17.260	3,663,729
2026-10-09	17.860	17.920	17.620	17.870	17.870	2,851,500
2026-10-08	18.270	18.500	17.800	17.820	17.820	3,658,000
2026-10-07	18.600	18.600	17.710	18.190	18.190	1,520,200
2026-10-06	18.240	18.300	17.950	18.290	18.290	828,500
2026-10-05	18.180	18.360	17.700	17.860	17.860	645,000
2026-10-02	18.650	18.650	17.680	18.160	18.160	954,093
2026-09-30	17.880	18.610	17.640	18.470	18.470	5,097,724
2026-09-29	17.860	18.150	17.690	17.870	17.870	2,968,591
2026-09-28	17.510	17.830	17.510	17.640	17.640	2,129,695
2026-09-25	17.590	17.590	17.080	17.390	17.390	458,500
2026-09-24	17.930	18.010	17.550	17.640	17.640	1,404,336
2026-09-23	18.020	18.450	17.900	17.910	17.910	2,423,809
2026-09-22	18.290	18.440	18.000	18.090	18.090	4,004,311
2026-09-21	17.320	18.350	17.320	18.290	18.290	6,855,193
2026-09-18	17.170	17.600	17.170	17.320	17.320	5,534,653
2026-09-17	16.880	17.290	16.880	17.150	17.150	3,616,098
2026-09-16	16.780	17.260	16.780	17.140	17.140	2,794,229
2026-09-15	17.110	17.230	16.860	16.930	16.930	3,370,803
2026-09-14	16.120	17.160	16.120	17.120	17.120	5,868,500
2026-09-11	16.440	16.500	16.100	16.330	16.330	6,403,532
2026-09-10	17.200	17.200	16.360	16.510	16.510	8,504,995
2026-09-09	17.380	17.530	17.050	17.290	17.290	4,401,000
2026-09-08	17.350	17.520	17.010	17.260	17.260	4,842,529
2026-09-07	16.650	17.550	16.620	17.350	17.350	13,029,520
2026-09-04	16.290	16.430	16.200	16.200	16.200	2,478,000
2026-09-03	15.750	16.280	15.720	16.140	16.140	3,733,000
2026-09-02	16.050	16.200	15.770	15.830	15.830	3,557,500
2026-09-01	16.080	16.280	15.990	16.110	16.110	3,261,800
2026-08-31	16.480	16.480	15.800	15.990	15.990	5,741,000
2026-08-28	16.630	16.630	16.360	16.500	16.500	2,792,500
2026-08-27	16.310	16.600	16.200	16.560	16.560	5,598,819
2026-08-26	17.280	17.360	16.210	16.320	16.320	12,997,000
2026-08-25	16.800	17.310	16.670	17.310	17.310	3,110,760
2026-08-24	17.480	17.560	16.760	16.800	16.800	4,427,760
2026-08-21	17.800	17.800	17.180	17.370	17.370	4,978,940
2026-08-20	17.430	18.490	17.420	17.900	17.900	15,676,435
2026-08-19	16.880	16.960	16.600	16.740	16.740	2,098,904
2026-08-18	17.020	17.200	16.860	16.880	16.880	1,939,744
2026-08-17	16.960	17.160	16.720	16.960	16.960	1,924,059
2026-08-14	17.220	17.220	16.720	16.810	16.810	2,649,500
2026-08-13	17.080	17.490	16.830	17.040	17.040	4,070,032
2026-08-12	17.000	17.280	16.900	17.000	17.000	1,733,676
2026-08-11	17.050	17.450	16.970	17.080	17.080	2,688,729
2026-08-10	17.280	17.670	16.970	17.050	17.050	3,565,830
2026-08-07	16.420	17.070	16.240	17.040	17.040	4,631,030
2026-08-06	16.500	16.580	16.240	16.380	16.380	1,836,432
2026-08-05	16.680	16.680	16.380	16.510	16.510	2,753,620
2026-08-04	16.660	17.090	16.460	16.590	16.590	2,167,500
2026-08-03	16.650	16.650	16.300	16.550	16.550	1,455,276
2026-07-31	16.420	16.550	16.350	16.420	16.420	1,562,039
2026-07-30	16.490	16.680	16.250	16.470	16.470	2,161,500
2026-07-29	16.150	16.480	16.130	16.480	16.480	1,770,279
2026-07-28	16.270	16.320	15.940	16.150	16.150	996,000
2026-07-27	16.080	16.360	15.990	16.200	16.200	1,852,900

Page 1 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.4500 HKD
2025-07-24	0.3500 HKD
2024-07-26	0.3000 HKD
2023-07-31	0.4600 HKD
2022-06-08	0.6600 HKD
2021-07-07	0.5200 HKD
2020-07-21	0.4300 HKD
2019-07-24	0.3600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.