Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	13.920	13.920	13.480	13.600	12.689	445,568
2024-02-08	13.680	14.140	13.480	14.020	13.081	2,982,604
2024-02-07	14.000	14.400	13.480	13.600	12.689	6,297,500
2024-02-06	13.460	14.060	13.260	13.800	12.876	4,392,500
2024-02-05	13.200	13.440	12.980	13.260	12.372	3,526,005
2024-02-02	13.720	13.880	13.040	13.240	12.353	1,737,328
2024-02-01	13.260	13.780	13.100	13.720	12.801	2,105,987
2024-01-31	13.840	13.960	13.180	13.260	12.372	2,876,784
2024-01-30	14.280	14.480	13.840	13.900	12.969	1,979,112
2024-01-29	14.440	14.780	14.300	14.380	13.417	1,614,662
2024-01-26	14.680	14.980	14.280	14.440	13.473	2,013,540
2024-01-25	14.500	14.900	14.300	14.840	13.846	1,512,744
2024-01-24	14.200	14.660	13.940	14.560	13.585	2,601,867
2024-01-23	14.060	14.360	13.820	14.280	13.324	2,234,156
2024-01-22	14.520	14.620	13.800	14.020	13.081	2,897,018
2024-01-19	14.900	15.020	14.500	14.620	13.641	1,680,467
2024-01-18	14.900	15.120	14.640	14.840	13.846	2,197,200
2024-01-17	15.840	15.860	14.840	14.860	13.865	4,588,309
2024-01-16	16.240	16.320	15.820	15.820	14.760	1,861,500
2024-01-15	16.340	16.600	16.220	16.300	15.208	1,097,687
2024-01-12	16.620	16.700	16.360	16.460	15.358	469,714
2024-01-11	16.380	16.840	16.020	16.620	15.507	1,169,000
2024-01-10	16.400	16.760	16.320	16.580	15.470	1,658,939
2024-01-09	16.320	16.600	16.280	16.320	15.227	1,137,500
2024-01-08	16.400	16.680	16.240	16.320	15.227	1,091,680
2024-01-05	16.920	16.920	16.420	16.480	15.376	870,500
2024-01-04	16.740	16.880	16.620	16.800	15.675	747,383
2024-01-03	16.980	17.000	16.640	16.740	15.619	874,248
2024-01-02	17.080	17.180	16.680	16.740	15.619	701,145
2023-12-29	16.880	17.060	16.720	17.000	15.861	1,184,224
2023-12-28	16.340	16.920	16.200	16.880	15.749	1,590,430
2023-12-27	16.200	16.380	16.000	16.340	15.246	1,509,200
2023-12-22	16.340	16.500	16.080	16.180	15.096	1,961,500
2023-12-21	16.020	16.440	16.020	16.320	15.227	967,531
2023-12-20	16.180	16.440	16.080	16.200	15.115	1,202,714
2023-12-19	16.380	16.380	16.020	16.180	15.096	2,738,126
2023-12-18	16.420	16.540	16.200	16.360	15.264	1,681,348
2023-12-15	16.360	16.680	16.360	16.500	15.395	1,801,150
2023-12-14	16.360	16.640	16.220	16.320	15.227	2,186,957
2023-12-13	16.360	16.480	16.160	16.260	15.171	1,767,500
2023-12-12	16.600	16.600	16.240	16.360	15.264	1,973,765
2023-12-11	16.460	16.500	16.060	16.480	15.376	1,526,300
2023-12-08	16.840	16.900	16.340	16.480	15.376	2,958,000
2023-12-07	16.860	17.040	16.580	16.840	15.712	1,140,116
2023-12-06	16.860	17.060	16.780	16.860	15.731	1,151,924
2023-12-05	17.000	17.120	16.740	16.860	15.731	2,245,393
2023-12-04	17.340	17.540	16.840	16.860	15.731	2,580,515
2023-12-01	17.320	17.600	17.220	17.340	16.179	1,555,429
2023-11-30	17.320	17.420	17.140	17.280	16.123	4,072,126
2023-11-29	17.920	17.920	17.220	17.340	16.179	2,604,676
2023-11-28	17.940	18.000	17.660	17.920	16.720	1,827,205
2023-11-27	18.480	18.500	17.760	17.840	16.645	2,666,000
2023-11-24	18.720	18.900	18.300	18.460	17.224	1,921,000
2023-11-23	18.340	18.860	18.340	18.860	17.597	1,565,800
2023-11-22	18.680	18.680	18.400	18.520	17.280	1,004,000
2023-11-21	18.500	18.780	18.500	18.560	17.317	1,227,500
2023-11-20	18.120	18.580	18.120	18.480	17.242	1,172,421
2023-11-17	18.200	18.340	18.040	18.260	17.037	1,258,500
2023-11-16	18.460	18.480	18.000	18.200	16.981	1,275,878
2023-11-15	18.140	18.460	18.080	18.460	17.224	1,693,044

← NewerPage 12 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.