Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	21.350	22.100	21.350	21.800	19.892	1,734,004
2023-05-19	21.350	21.600	21.200	21.500	19.618	1,583,955
2023-05-18	21.650	21.800	21.250	21.400	19.527	1,587,713
2023-05-17	21.950	22.100	21.500	21.650	19.755	1,330,562
2023-05-16	21.600	22.200	21.600	22.200	20.257	2,211,500
2023-05-15	21.650	21.850	21.150	21.650	19.755	1,673,231
2023-05-12	21.900	22.050	21.300	21.400	19.527	1,712,200
2023-05-11	22.150	22.350	21.800	21.900	19.983	1,420,500
2023-05-10	22.000	22.350	21.900	22.000	20.075	1,236,500
2023-05-09	22.500	22.550	22.000	22.000	20.075	2,350,000
2023-05-08	22.650	22.950	22.250	22.650	20.668	2,117,312
2023-05-05	23.000	23.000	22.450	22.650	20.668	1,903,000
2023-05-04	22.400	23.200	22.400	22.750	20.759	2,572,253
2023-05-03	22.450	22.750	22.150	22.550	20.577	677,134
2023-05-02	22.350	23.000	22.200	22.850	20.850	905,100
2023-04-28	22.400	22.650	22.050	22.350	20.394	2,358,500
2023-04-27	22.300	22.600	22.100	22.400	20.440	1,753,076
2023-04-26	21.800	22.400	21.800	22.300	20.348	1,919,904
2023-04-25	23.300	23.300	21.650	21.800	19.892	5,207,100
2023-04-24	23.300	23.800	22.800	23.300	21.261	1,883,108
2023-04-21	23.550	23.700	23.000	23.300	21.261	2,190,844
2023-04-20	23.550	23.600	23.200	23.450	21.398	1,406,727
2023-04-19	23.700	23.700	23.250	23.450	21.398	1,562,408
2023-04-18	23.850	23.850	23.500	23.700	21.626	1,309,480
2023-04-17	23.800	24.000	23.450	23.850	21.763	2,360,620
2023-04-14	23.850	24.150	23.600	23.800	21.717	1,587,794
2023-04-13	23.150	23.850	22.850	23.850	21.763	3,074,026
2023-04-12	23.400	23.850	23.250	23.400	21.352	3,619,218
2023-04-11	23.400	23.800	23.400	23.600	21.535	3,540,161
2023-04-06	22.700	23.400	22.700	23.400	21.352	2,565,069
2023-04-04	22.400	23.150	22.300	23.000	20.987	4,274,375
2023-04-03	22.350	22.500	22.050	22.450	20.485	2,340,900
2023-03-31	22.150	22.450	21.950	22.300	20.348	2,508,916
2023-03-30	22.400	22.400	21.650	21.900	19.983	1,625,020
2023-03-29	22.100	22.450	21.800	22.250	20.303	1,895,537
2023-03-28	21.900	22.500	21.900	22.150	20.212	2,189,500
2023-03-27	22.100	22.400	21.950	22.200	20.257	1,417,500
2023-03-24	22.150	22.400	21.950	22.200	20.257	1,734,611
2023-03-23	22.000	22.200	21.700	22.150	20.212	2,311,502
2023-03-22	22.200	22.450	21.900	22.150	20.212	2,154,362
2023-03-21	21.600	22.200	21.450	22.050	20.120	2,035,666
2023-03-20	21.650	21.900	21.200	21.500	19.618	1,704,000
2023-03-17	21.900	22.100	21.650	21.900	19.983	2,642,788
2023-03-16	21.550	21.900	21.450	21.750	19.847	1,949,973
2023-03-15	21.700	22.150	21.400	21.850	19.938	1,717,291
2023-03-14	21.850	22.050	21.150	21.450	19.573	3,587,720
2023-03-13	21.800	22.000	21.600	21.800	19.892	2,914,466
2023-03-10	22.300	22.300	21.650	21.900	19.983	2,002,781
2023-03-09	22.700	22.800	22.200	22.350	20.394	1,908,260
2023-03-08	23.200	23.200	22.450	22.700	20.713	3,230,030
2023-03-07	23.450	23.450	22.950	23.200	21.170	1,748,193
2023-03-06	23.400	23.650	23.250	23.450	21.398	1,451,892
2023-03-03	23.500	23.600	23.150	23.400	21.352	2,906,500
2023-03-02	23.300	23.500	23.050	23.400	21.352	2,303,025
2023-03-01	22.950	23.600	22.600	23.450	21.398	6,213,781
2023-02-28	23.400	23.450	22.650	22.950	20.942	5,544,951
2023-02-27	23.550	23.650	23.050	23.400	21.352	2,542,814
2023-02-24	23.900	24.050	23.500	23.850	21.763	2,033,819
2023-02-23	24.200	24.500	23.900	24.100	21.991	1,445,636
2023-02-22	24.450	24.500	24.100	24.200	22.082	1,161,548

← NewerPage 15 of 21 · 1,229 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.