Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.380	16.380	15.920	16.070	16.070	1,869,000
2026-07-23	16.360	16.500	16.210	16.470	16.470	1,331,660
2026-07-22	16.580	16.740	16.300	16.460	16.460	2,445,785
2026-07-21	16.570	16.750	16.180	16.470	16.470	2,030,500
2026-07-20	16.230	16.680	16.160	16.650	16.650	2,018,909
2026-07-17	17.000	17.000	15.860	16.220	16.220	4,765,455
2026-07-16	16.600	16.990	16.480	16.900	16.900	3,974,551
2026-07-15	16.550	17.330	16.550	16.990	16.540	6,427,171
2026-07-14	16.550	16.720	16.220	16.550	16.112	3,260,087
2026-07-13	16.780	16.780	16.040	16.420	15.985	4,604,000
2026-07-10	15.980	16.590	15.640	16.340	15.907	4,150,184
2026-07-09	16.370	16.470	15.880	15.970	15.547	2,823,264
2026-07-08	16.350	16.580	16.100	16.310	15.878	3,154,671
2026-07-07	16.850	16.850	16.110	16.180	15.752	2,446,015
2026-07-06	16.570	17.090	16.400	16.750	16.306	5,905,708
2026-07-03	16.350	16.720	16.250	16.570	16.131	3,849,500
2026-07-02	15.770	16.240	15.530	16.100	15.674	5,812,000
2026-06-30	15.670	15.910	14.980	15.110	14.710	6,495,138
2026-06-29	15.160	16.010	14.900	15.660	15.245	6,237,000
2026-06-26	15.210	15.540	14.950	15.060	14.661	2,467,380
2026-06-25	15.510	15.610	15.150	15.480	15.070	2,385,406
2026-06-24	15.530	16.120	15.530	15.650	15.236	3,197,380
2026-06-23	15.260	16.060	15.260	15.640	15.226	2,535,000
2026-06-22	15.600	15.660	15.170	15.500	15.090	2,721,526
2026-06-18	15.680	15.980	15.460	15.740	15.323	2,478,146
2026-06-17	16.120	16.190	15.710	15.760	15.343	1,403,500
2026-06-16	16.380	16.390	16.030	16.100	15.674	1,714,500
2026-06-15	16.450	16.620	16.230	16.350	15.917	1,998,000
2026-06-12	15.990	16.460	15.990	16.400	15.966	2,832,000
2026-06-11	16.080	16.340	15.820	16.090	15.664	3,874,000
2026-06-10	16.170	16.320	15.960	16.310	15.878	2,594,186
2026-06-09	15.890	16.160	15.560	16.150	15.722	4,525,500
2026-06-08	16.010	16.120	15.790	15.890	15.469	3,900,867
2026-06-05	16.210	16.570	16.200	16.230	15.800	2,847,424
2026-06-04	16.550	16.550	16.130	16.240	15.810	2,979,000
2026-06-03	17.160	17.160	16.360	16.450	16.014	5,461,000
2026-06-02	17.220	17.220	16.850	17.100	16.647	2,612,000
2026-06-01	17.300	17.450	17.080	17.150	16.696	3,617,000
2026-05-29	16.690	17.360	16.590	17.020	16.569	3,630,100
2026-05-28	17.090	17.090	16.440	16.540	16.102	3,631,700
2026-05-27	17.280	17.290	16.850	16.980	16.530	3,137,000
2026-05-26	17.380	17.430	17.010	17.250	16.793	2,477,000
2026-05-22	17.520	17.610	17.330	17.400	16.939	2,050,846
2026-05-21	17.610	17.860	17.410	17.480	17.017	1,955,575
2026-05-20	17.860	17.860	17.420	17.660	17.192	1,825,138
2026-05-19	17.770	18.010	17.530	17.780	17.309	2,002,638
2026-05-18	18.090	18.090	17.640	17.770	17.299	1,844,000
2026-05-15	18.460	18.460	17.940	18.090	17.611	2,667,599
2026-05-14	18.740	18.820	18.250	18.460	17.971	2,051,831
2026-05-13	18.900	18.910	18.530	18.630	18.137	2,215,506
2026-05-12	19.150	19.430	18.890	18.890	18.390	3,174,841
2026-05-11	19.070	19.470	18.940	19.410	18.896	2,983,000
2026-05-08	18.950	19.240	18.800	19.070	18.565	3,528,323
2026-05-07	18.950	19.280	18.920	19.100	18.594	1,809,970
2026-05-06	19.010	19.170	18.680	18.910	18.409	2,527,500
2026-05-05	19.000	19.510	18.450	18.820	18.322	1,408,200
2026-05-04	19.010	19.330	18.930	19.130	18.623	690,500
2026-04-30	19.580	19.580	19.030	19.110	18.604	3,528,235
2026-04-29	20.160	20.160	19.390	19.580	19.061	2,766,483
2026-04-28	19.550	20.360	19.550	19.960	19.431	3,158,512

← NewerPage 2 of 5 · 246 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.