Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	19.220	19.360	19.040	19.280	17.989	1,037,000
2023-08-16	19.120	19.480	19.120	19.400	18.101	1,481,426
2023-08-15	19.440	19.440	18.920	19.320	18.026	1,830,549
2023-08-14	19.540	19.540	19.160	19.440	18.138	1,868,850
2023-08-11	19.820	19.840	19.580	19.620	18.306	1,428,244
2023-08-10	20.100	20.150	19.720	19.820	18.493	1,531,664
2023-08-09	19.700	20.250	19.700	20.100	18.754	2,237,035
2023-08-08	19.680	19.880	19.320	19.700	18.381	2,456,000
2023-08-07	20.300	20.550	19.680	19.680	18.362	5,425,995
2023-08-04	20.650	20.850	20.500	20.550	19.174	2,194,505
2023-08-03	20.150	20.650	19.940	20.550	19.174	2,341,181
2023-08-02	20.600	20.700	20.000	20.150	18.800	4,347,406
2023-08-01	20.550	21.000	20.500	20.600	19.220	2,202,500
2023-07-31	20.700	21.100	20.500	20.500	19.127	3,908,184
2023-07-28	20.500	21.050	20.450	20.900	19.071	2,065,700
2023-07-27	20.700	20.750	20.500	20.700	18.888	1,545,060
2023-07-26	20.650	21.050	20.550	20.700	18.888	2,009,621
2023-07-25	20.650	20.650	20.400	20.600	18.797	2,351,167
2023-07-24	20.600	20.800	20.200	20.350	18.569	2,103,037
2023-07-21	20.400	20.800	20.350	20.600	18.797	1,116,897
2023-07-20	20.400	20.650	20.250	20.400	18.615	1,222,008
2023-07-19	20.400	20.500	20.150	20.400	18.615	1,414,812
2023-07-18	20.700	20.800	20.350	20.450	18.660	1,520,500
2023-07-14	21.050	21.200	20.750	20.850	19.025	1,060,141
2023-07-13	21.000	21.250	20.850	21.000	19.162	2,859,128
2023-07-12	20.650	20.950	20.650	20.700	18.888	1,088,220
2023-07-11	20.450	20.800	20.450	20.800	18.980	891,000
2023-07-10	20.500	20.900	20.400	20.650	18.843	1,143,507
2023-07-07	20.500	20.700	20.300	20.300	18.523	1,362,248
2023-07-06	21.200	21.250	20.500	20.550	18.752	2,047,482
2023-07-05	21.300	21.350	20.900	21.100	19.253	1,841,500
2023-07-04	21.100	21.600	20.800	21.400	19.527	2,739,244
2023-07-03	21.150	21.150	20.750	20.850	19.025	1,444,717
2023-06-30	20.550	21.050	20.550	20.900	19.071	1,204,035
2023-06-29	20.800	20.900	20.500	20.750	18.934	1,119,366
2023-06-28	21.050	21.050	20.750	20.850	19.025	1,167,500
2023-06-27	20.900	21.250	20.900	21.050	19.208	1,004,000
2023-06-26	20.600	21.100	20.500	20.900	19.071	2,382,068
2023-06-23	21.050	21.050	20.250	20.450	18.660	655,332
2023-06-21	21.300	21.300	20.850	21.050	19.208	1,870,534
2023-06-20	21.850	21.850	21.350	21.450	19.573	1,241,400
2023-06-19	21.450	22.200	21.350	21.800	19.892	2,534,213
2023-06-16	21.100	21.700	21.100	21.600	19.710	1,906,429
2023-06-15	20.750	21.150	20.500	21.100	19.253	1,495,221
2023-06-14	20.700	20.900	20.450	20.600	18.797	1,346,918
2023-06-13	20.400	20.650	20.250	20.600	18.797	1,078,930
2023-06-12	20.600	20.700	20.200	20.500	18.706	1,699,835
2023-06-09	20.600	20.850	20.550	20.550	18.752	1,709,500
2023-06-08	20.600	20.800	20.300	20.600	18.797	1,286,930
2023-06-07	20.800	21.000	20.600	20.600	18.797	1,559,630
2023-06-06	21.000	21.000	20.450	20.800	18.980	2,373,449
2023-06-05	21.200	21.200	20.700	20.950	19.117	1,275,270
2023-06-02	20.650	21.150	20.450	21.000	19.162	2,719,550
2023-06-01	21.250	21.300	20.450	20.450	18.660	4,601,673
2023-05-31	21.250	21.600	20.950	21.300	19.436	9,818,577
2023-05-30	21.300	21.750	21.200	21.500	19.618	3,146,183
2023-05-29	21.300	21.600	21.050	21.350	19.482	2,566,500
2023-05-25	21.650	21.650	20.900	21.150	19.299	1,705,580
2023-05-24	22.050	22.050	21.350	21.550	19.664	1,055,200
2023-05-23	21.700	22.450	21.700	22.050	20.120	2,159,900

← NewerPage 14 of 21 · 1,233 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.