Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	17.780	18.040	17.780	17.860	16.664	1,077,100
2023-11-13	17.940	18.060	17.520	17.780	16.589	1,933,817
2023-11-10	18.100	18.100	17.780	17.940	16.738	1,781,556
2023-11-09	18.600	18.720	18.080	18.100	16.888	2,732,000
2023-11-08	18.500	19.020	18.500	18.700	17.448	2,873,841
2023-11-07	18.940	18.940	18.520	18.640	17.392	2,882,003
2023-11-06	18.580	19.020	18.520	18.800	17.541	3,775,490
2023-11-03	18.280	18.480	18.180	18.460	17.224	1,869,823
2023-11-02	18.200	18.500	18.100	18.160	16.944	1,671,000
2023-11-01	18.020	18.400	17.860	18.200	16.981	3,024,957
2023-10-31	18.320	18.320	17.940	18.040	16.832	3,698,727
2023-10-30	17.920	18.620	17.780	18.620	17.373	3,954,313
2023-10-27	17.200	18.040	17.000	17.940	16.738	2,240,900
2023-10-26	17.160	17.480	17.100	17.200	16.048	1,108,000
2023-10-25	17.360	17.600	17.140	17.180	16.029	1,752,540
2023-10-24	17.200	17.420	16.940	17.200	16.048	1,529,326
2023-10-20	17.400	17.400	17.120	17.200	16.048	1,382,500
2023-10-19	17.640	17.700	17.360	17.400	16.235	1,127,158
2023-10-18	17.900	17.920	17.500	17.640	16.459	3,583,011
2023-10-17	18.100	18.160	17.840	17.940	16.738	904,000
2023-10-16	18.220	18.540	17.640	17.800	16.608	2,263,700
2023-10-13	18.120	18.520	18.000	18.220	17.000	1,116,651
2023-10-12	18.120	18.620	18.120	18.300	17.074	2,581,300
2023-10-11	17.920	18.440	17.800	18.060	16.850	2,754,698
2023-10-10	17.820	18.120	17.580	17.600	16.421	1,555,000
2023-10-09	18.020	18.120	17.700	17.760	16.570	1,596,000
2023-10-06	17.600	18.120	17.600	18.020	16.813	795,704
2023-10-05	17.860	17.860	17.120	17.460	16.291	785,669
2023-10-04	18.000	18.000	17.140	17.380	16.216	509,850
2023-10-03	18.100	18.100	17.320	17.520	16.347	750,000
2023-09-29	18.320	18.460	18.040	18.400	17.168	303,500
2023-09-28	18.340	18.500	18.300	18.320	17.093	1,005,000
2023-09-27	17.980	18.500	17.980	18.420	17.186	2,500,250
2023-09-26	18.260	18.260	17.920	17.980	16.776	900,500
2023-09-25	18.260	18.320	18.040	18.260	17.037	1,724,790
2023-09-22	17.880	18.300	17.800	18.280	17.056	1,257,901
2023-09-21	18.300	18.360	17.900	17.980	16.776	1,642,250
2023-09-20	18.360	18.500	18.240	18.320	17.093	1,271,578
2023-09-19	18.560	18.640	18.380	18.500	17.261	1,202,000
2023-09-18	18.480	18.760	18.480	18.600	17.354	995,000
2023-09-15	18.460	18.820	18.360	18.540	17.298	1,962,483
2023-09-14	18.340	18.580	18.320	18.460	17.224	1,555,324
2023-09-13	18.520	18.720	18.220	18.320	17.093	1,958,554
2023-09-12	18.500	18.760	18.340	18.540	17.298	1,339,826
2023-09-11	18.100	18.680	18.100	18.580	17.336	1,791,445
2023-09-07	18.420	18.420	18.080	18.220	17.000	1,832,514
2023-09-06	18.500	18.500	18.080	18.360	17.130	2,216,450
2023-09-05	18.760	18.780	18.440	18.500	17.261	1,366,980
2023-09-04	18.600	18.860	18.500	18.760	17.504	3,906,037
2023-08-31	18.900	18.980	18.320	18.460	17.224	5,265,000
2023-08-30	19.420	19.420	18.860	18.900	17.634	2,979,000
2023-08-29	19.000	19.500	18.940	19.420	18.119	1,659,782
2023-08-28	19.400	19.560	18.960	19.000	17.727	2,003,850
2023-08-25	18.800	18.960	18.620	18.780	17.522	839,800
2023-08-24	18.700	19.020	18.660	18.720	17.466	1,917,000
2023-08-23	18.880	18.880	18.660	18.680	17.429	1,358,200
2023-08-22	18.460	18.860	18.380	18.720	17.466	1,771,000
2023-08-21	18.860	18.880	18.340	18.440	17.205	2,778,605
2023-08-18	19.140	19.260	18.840	18.880	17.615	2,014,889
2023-08-17	19.220	19.360	19.040	19.280	17.989	1,037,000

← NewerPage 13 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.