Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	13.420	13.520	13.160	13.460	12.559	4,945,200
2024-05-10	13.100	13.460	13.020	13.360	12.465	4,094,802
2024-05-09	12.720	13.080	12.720	13.020	12.148	3,016,626
2024-05-08	12.820	13.140	12.640	12.720	11.868	4,321,428
2024-05-07	12.800	12.900	12.620	12.740	11.887	3,228,550
2024-05-06	12.580	12.880	12.580	12.740	11.887	4,665,373
2024-05-03	12.680	12.860	12.420	12.580	11.737	1,765,312
2024-05-02	12.320	12.660	12.060	12.640	11.793	1,467,748
2024-04-30	12.340	12.360	12.160	12.320	11.495	4,649,505
2024-04-29	12.180	12.600	12.120	12.380	11.551	4,958,200
2024-04-26	11.820	12.320	11.820	12.260	11.439	3,793,008
2024-04-25	11.820	12.080	11.660	12.000	11.196	3,075,877
2024-04-24	11.900	11.920	11.700	11.860	11.066	2,873,012
2024-04-23	11.620	11.960	11.620	11.760	10.972	2,995,842
2024-04-22	11.500	11.900	11.440	11.820	11.028	4,174,231
2024-04-19	11.500	11.540	11.320	11.440	10.674	3,422,970
2024-04-18	11.520	11.680	11.420	11.500	10.730	3,778,073
2024-04-17	11.380	11.660	11.380	11.520	10.748	4,547,557
2024-04-16	11.580	11.660	11.320	11.380	10.618	4,902,850
2024-04-15	11.780	11.940	11.560	11.580	10.804	3,631,800
2024-04-12	12.120	12.140	11.740	11.840	11.047	4,398,725
2024-04-11	12.240	12.240	12.000	12.120	11.308	4,013,044
2024-04-10	12.340	12.560	12.160	12.300	11.476	3,819,500
2024-04-09	12.160	12.420	12.140	12.400	11.570	3,180,895
2024-04-08	12.160	12.320	12.020	12.100	11.290	6,191,950
2024-04-05	12.700	12.940	11.820	11.900	11.103	4,007,215
2024-04-03	12.940	12.980	12.660	12.660	11.812	4,196,000
2024-04-02	13.060	13.080	12.760	12.940	12.073	4,726,339
2024-03-28	12.720	13.020	12.580	12.800	11.943	3,382,888
2024-03-27	12.940	13.080	12.700	12.720	11.868	4,761,600
2024-03-26	13.380	13.380	12.920	13.100	12.223	4,411,000
2024-03-25	13.660	13.700	13.220	13.240	12.353	3,791,000
2024-03-22	14.140	14.140	13.560	13.600	12.689	3,476,000
2024-03-21	14.040	14.140	13.940	14.120	13.174	2,373,180
2024-03-20	14.160	14.160	13.820	13.900	12.969	4,036,624
2024-03-19	14.640	14.640	14.000	14.040	13.100	5,649,549
2024-03-18	14.500	14.760	14.440	14.560	13.585	4,216,847
2024-03-15	14.940	14.940	14.320	14.480	13.510	3,644,107
2024-03-14	15.300	15.740	14.780	14.960	13.958	2,755,000
2024-03-13	15.080	15.140	14.780	14.960	13.958	1,908,520
2024-03-12	14.620	15.020	14.620	14.960	13.958	2,755,320
2024-03-11	14.300	14.640	14.300	14.620	13.641	2,580,228
2024-03-08	14.260	14.340	14.100	14.300	13.342	1,630,000
2024-03-07	14.220	14.320	13.940	14.100	13.156	2,145,981
2024-03-06	14.140	14.500	14.120	14.400	13.436	2,781,500
2024-03-05	14.400	14.440	14.020	14.100	13.156	2,590,673
2024-03-04	14.280	14.820	14.260	14.520	13.548	2,572,000
2024-03-01	14.160	14.400	14.040	14.280	13.324	2,150,610
2024-02-29	14.060	14.380	14.000	14.160	13.212	5,017,641
2024-02-28	14.540	14.760	13.900	13.960	13.025	2,892,200
2024-02-27	14.340	14.420	14.060	14.420	13.454	3,814,590
2024-02-26	14.360	14.640	14.260	14.440	13.473	2,612,442
2024-02-23	14.320	14.420	14.160	14.380	13.417	1,493,380
2024-02-22	14.180	14.360	14.060	14.320	13.361	1,610,538
2024-02-21	13.960	14.500	13.700	14.200	13.249	3,000,223
2024-02-20	13.680	13.980	13.480	13.980	13.044	1,551,398
2024-02-19	13.660	13.800	13.520	13.600	12.689	2,271,000
2024-02-16	12.660	13.600	12.620	13.600	12.689	1,679,884
2024-02-15	12.620	12.900	12.400	12.640	11.793	1,923,822
2024-02-14	13.620	13.900	12.660	12.760	11.905	2,794,078

← NewerPage 11 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.