Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	13.320	13.460	13.140	13.240	12.642	1,203,119
2024-08-07	13.000	13.340	12.820	13.340	12.738	7,724,811
2024-08-06	12.680	13.080	12.480	13.000	12.413	3,947,100
2024-08-05	12.800	13.180	12.520	12.740	12.165	3,821,000
2024-08-02	13.040	13.200	12.740	12.980	12.394	2,025,500
2024-08-01	13.040	13.120	12.760	12.940	12.356	1,470,556
2024-07-31	12.440	13.000	12.400	12.980	12.394	4,921,168
2024-07-30	12.880	12.960	12.380	12.400	11.840	4,628,000
2024-07-29	13.020	13.060	12.820	12.900	12.318	1,918,000
2024-07-26	13.000	13.140	12.820	12.900	12.318	3,153,500
2024-07-25	13.240	13.380	13.060	13.120	12.241	3,129,500
2024-07-24	13.540	13.580	13.160	13.260	12.372	2,823,500
2024-07-23	13.940	13.940	13.400	13.440	12.540	2,340,000
2024-07-22	13.540	13.920	13.460	13.780	12.857	2,728,500
2024-07-19	13.600	13.840	13.440	13.580	12.670	2,314,425
2024-07-18	13.500	13.700	13.420	13.660	12.745	2,854,850
2024-07-17	13.300	13.560	13.300	13.460	12.559	3,956,368
2024-07-16	13.400	13.400	13.160	13.240	12.353	3,411,100
2024-07-15	13.680	13.680	13.260	13.340	12.447	3,061,500
2024-07-12	13.420	13.680	13.420	13.580	12.670	4,527,288
2024-07-11	13.320	13.600	13.300	13.420	12.521	3,735,500
2024-07-10	13.300	13.420	13.100	13.180	12.297	4,115,650
2024-07-09	13.360	13.460	13.040	13.300	12.409	4,184,282
2024-07-08	13.700	13.960	13.160	13.280	12.391	3,633,000
2024-07-05	13.260	13.880	13.120	13.660	12.745	7,271,000
2024-07-04	13.360	13.460	13.060	13.240	12.353	3,016,000
2024-07-03	13.360	13.480	13.200	13.300	12.409	2,856,000
2024-07-02	13.200	13.580	13.200	13.320	12.428	3,322,000
2024-06-28	13.180	13.460	13.180	13.220	12.335	1,727,000
2024-06-27	13.620	13.720	13.160	13.160	12.279	4,027,483
2024-06-26	13.320	13.820	13.280	13.720	12.801	4,422,204
2024-06-25	13.020	13.460	13.020	13.240	12.353	3,475,208
2024-06-24	13.300	13.360	12.760	12.860	11.999	4,366,500
2024-06-21	13.420	13.480	13.200	13.300	12.409	3,196,500
2024-06-20	13.380	13.820	13.360	13.400	12.503	5,153,421
2024-06-19	13.160	13.300	13.040	13.240	12.353	2,268,645
2024-06-18	13.160	13.260	12.980	13.040	12.167	3,371,299
2024-06-17	13.420	13.460	13.160	13.160	12.279	3,291,500
2024-06-14	13.660	13.800	13.320	13.420	12.521	4,091,000
2024-06-13	13.680	13.880	13.480	13.620	12.708	3,591,890
2024-06-12	13.660	14.180	13.360	13.560	12.652	7,639,358
2024-06-11	14.080	14.100	13.260	13.660	12.745	10,695,071
2024-06-07	13.840	14.380	13.840	14.080	13.137	7,559,500
2024-06-06	13.760	14.000	13.700	13.780	12.857	4,803,080
2024-06-05	13.880	14.220	13.640	13.700	12.782	7,315,400
2024-06-04	13.120	13.980	13.080	13.940	13.006	11,595,507
2024-06-03	12.720	13.300	12.680	13.080	12.204	16,049,016
2024-05-31	12.880	13.040	12.220	12.240	11.420	53,412,657
2024-05-30	12.960	13.060	12.620	12.780	11.924	5,389,880
2024-05-29	13.040	13.180	12.960	12.980	12.111	4,463,500
2024-05-28	13.000	13.440	12.940	13.100	12.223	5,138,000
2024-05-27	12.660	12.980	12.500	12.980	12.111	6,403,212
2024-05-24	12.920	12.920	12.520	12.720	11.868	8,013,739
2024-05-23	13.100	13.100	13.100	13.100	12.223	0
2024-05-22	12.900	13.180	12.900	13.100	12.223	3,873,825
2024-05-21	13.500	13.500	12.900	12.920	12.055	7,323,992
2024-05-20	13.500	13.700	13.340	13.540	12.633	5,056,001
2024-05-17	13.500	13.700	13.360	13.520	12.614	3,908,800
2024-05-16	13.400	13.520	13.020	13.500	12.596	8,644,291
2024-05-14	13.520	13.660	13.320	13.400	12.503	4,544,030

← NewerPage 10 of 21 · 1,232 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.