Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.160	20.160	19.680	19.710	19.188	1,452,000
2026-04-24	20.320	20.340	19.800	20.140	19.607	1,997,777
2026-04-23	20.220	20.440	19.920	20.220	19.684	2,523,000
2026-04-22	19.900	20.220	19.900	20.200	19.665	2,055,500
2026-04-21	19.860	20.280	19.860	20.100	19.568	2,214,476
2026-04-20	20.300	20.300	19.880	19.900	19.373	1,551,000
2026-04-17	20.720	20.720	19.900	20.160	19.626	2,649,655
2026-04-16	20.700	20.760	20.220	20.460	19.918	3,395,038
2026-04-15	19.970	20.780	19.970	20.700	20.152	5,178,502
2026-04-14	19.700	19.860	19.510	19.740	19.217	2,506,407
2026-04-13	19.950	20.040	19.400	19.600	19.081	1,889,657
2026-04-10	20.000	20.320	19.900	19.960	19.431	2,198,752
2026-04-09	20.400	20.680	19.910	20.020	19.490	2,404,152
2026-04-08	20.780	21.000	20.160	20.180	19.646	4,097,000
2026-04-02	20.600	21.100	20.420	20.800	20.249	4,849,100
2026-04-01	19.990	20.540	19.830	20.460	19.918	5,081,305
2026-03-31	19.310	20.240	19.310	19.820	19.295	3,259,542
2026-03-30	19.610	19.930	19.440	19.760	19.237	4,526,500
2026-03-27	18.770	19.950	18.700	19.810	19.285	5,092,821
2026-03-26	19.060	19.360	18.620	18.790	18.292	2,735,000
2026-03-25	18.460	19.250	18.370	18.940	18.438	2,391,009
2026-03-24	18.200	18.350	17.870	18.230	17.747	2,110,200
2026-03-23	18.550	18.550	17.710	17.950	17.475	4,101,806
2026-03-20	18.740	19.080	18.500	18.630	18.137	1,701,000
2026-03-19	19.190	19.200	18.650	18.730	18.234	1,818,586
2026-03-18	19.080	19.420	19.040	19.380	18.867	1,805,569
2026-03-17	19.300	19.760	19.090	19.270	18.760	1,878,522
2026-03-16	19.000	19.300	18.790	19.200	18.692	1,710,375
2026-03-13	19.330	19.330	19.000	19.000	18.497	1,621,767
2026-03-12	19.570	19.870	19.230	19.400	18.886	1,794,000
2026-03-11	19.750	20.040	19.570	19.570	19.052	1,323,404
2026-03-10	19.960	20.080	19.660	19.860	19.334	2,715,500
2026-03-09	19.520	19.670	19.100	19.560	19.042	3,060,050
2026-03-06	18.730	19.880	18.730	19.780	19.256	3,645,184
2026-03-05	18.970	19.080	18.650	18.830	18.331	2,894,500
2026-03-04	18.760	18.760	18.070	18.450	17.961	3,427,060
2026-03-03	19.330	19.580	18.640	18.820	18.322	3,177,984
2026-03-02	19.830	20.020	19.260	19.340	18.828	3,343,500
2026-02-27	19.810	20.240	19.700	20.020	19.490	2,007,857
2026-02-26	20.480	20.620	19.790	19.810	19.285	2,963,500
2026-02-25	20.540	20.740	20.340	20.480	19.938	1,627,500
2026-02-24	20.300	20.700	20.220	20.380	19.840	2,638,477
2026-02-23	20.100	20.780	20.100	20.740	20.191	769,255
2026-02-20	20.880	20.960	20.100	20.100	19.568	1,031,500
2026-02-16	21.200	21.200	20.120	20.580	20.035	297,000
2026-02-13	20.760	20.860	20.420	20.460	19.918	1,615,500
2026-02-12	21.120	21.520	20.760	20.760	20.210	2,156,790
2026-02-11	21.300	21.600	21.080	21.140	20.580	1,320,059
2026-02-10	20.960	21.620	20.660	21.180	20.619	4,031,600
2026-02-09	20.600	20.960	20.600	20.760	20.210	2,807,800
2026-02-06	20.280	20.640	20.000	20.400	19.860	2,043,884
2026-02-05	20.320	20.600	20.120	20.520	19.977	2,631,744
2026-02-04	20.040	20.380	19.890	20.320	19.782	2,203,500
2026-02-03	19.820	20.240	19.710	20.040	19.509	2,329,600
2026-02-02	20.240	20.420	19.690	19.870	19.344	3,564,505
2026-01-30	20.920	21.200	20.360	20.420	19.879	3,291,000
2026-01-29	20.720	21.100	20.460	20.980	20.424	2,737,000
2026-01-28	20.800	20.940	20.420	20.720	20.171	3,513,033
2026-01-27	21.120	21.220	20.520	20.800	20.249	3,412,940
2026-01-26	20.500	21.200	20.300	21.000	20.444	4,149,000

← NewerPage 3 of 21 · 1,231 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.