Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	20.500	21.200	20.300	21.000	20.444	4,149,000
2026-01-23	20.500	20.860	20.440	20.580	20.035	2,064,440
2026-01-22	20.380	20.600	20.100	20.240	19.704	2,622,442
2026-01-21	20.360	20.460	20.120	20.440	19.899	3,598,500
2026-01-20	20.700	20.760	20.200	20.260	19.723	3,040,005
2026-01-19	20.920	21.000	20.520	20.580	20.035	2,710,103
2026-01-16	21.440	21.580	20.980	21.080	20.522	2,822,971
2026-01-15	21.700	22.020	21.200	21.300	20.736	3,566,005
2026-01-14	21.860	22.180	21.460	21.720	21.145	4,399,000
2026-01-13	21.100	22.160	21.100	21.860	21.281	7,859,600
2026-01-12	20.860	21.100	20.620	21.020	20.463	4,756,734
2026-01-09	20.780	21.000	20.600	20.840	20.288	3,967,442
2026-01-08	20.600	20.720	20.300	20.720	20.171	3,664,598
2026-01-07	20.860	20.860	20.100	20.520	19.977	9,481,639
2026-01-06	20.660	20.800	20.280	20.720	20.171	3,963,978
2026-01-05	19.650	20.620	19.590	20.460	19.918	4,328,500
2026-01-02	20.060	20.060	19.360	19.950	19.422	980,500
2025-12-31	19.700	19.740	19.420	19.550	19.032	967,000
2025-12-30	19.630	19.720	19.400	19.570	19.052	5,081,000
2025-12-29	20.480	20.480	19.630	19.630	19.110	5,920,500
2025-12-24	20.520	20.740	20.340	20.520	19.977	1,216,963
2025-12-23	20.700	21.020	20.600	20.740	20.191	1,952,000
2025-12-22	21.100	21.160	20.680	20.740	20.191	2,121,956
2025-12-19	20.500	21.100	20.420	21.080	20.522	4,570,108
2025-12-18	20.500	20.760	20.260	20.620	20.074	2,825,500
2025-12-17	21.100	21.180	20.300	20.560	20.015	5,304,461
2025-12-16	21.960	22.180	20.200	21.060	20.502	15,427,571
2025-12-15	22.700	22.700	22.180	22.360	21.768	4,560,119
2025-12-12	22.320	22.560	21.800	22.520	21.924	5,212,557
2025-12-11	22.220	22.960	22.200	22.280	21.690	6,262,810
2025-12-10	22.380	22.940	22.160	22.300	21.709	10,962,500
2025-12-09	21.240	21.880	21.240	21.480	20.911	3,923,500
2025-12-08	21.520	21.880	21.120	21.280	20.716	3,527,081
2025-12-05	21.300	21.480	21.000	21.480	20.911	1,731,511
2025-12-04	21.360	21.360	21.000	21.260	20.697	1,424,008
2025-12-03	21.420	21.420	20.940	21.080	20.522	1,932,313
2025-12-02	21.380	21.440	21.100	21.320	20.755	1,564,600
2025-12-01	20.900	21.380	20.900	21.380	20.814	2,444,100
2025-11-28	21.100	21.420	20.880	20.980	20.424	3,311,000
2025-11-27	21.900	21.900	21.160	21.280	20.716	2,996,000
2025-11-26	21.560	22.080	21.460	21.540	20.970	3,560,549
2025-11-25	21.180	21.820	21.060	21.560	20.989	5,042,034
2025-11-24	21.360	21.620	21.000	21.120	20.561	7,649,305
2025-11-21	22.100	22.100	21.320	21.400	20.833	4,653,517
2025-11-20	22.240	22.440	21.960	22.260	21.670	1,806,500
2025-11-19	22.020	22.400	21.820	22.140	21.554	2,545,200
2025-11-18	22.620	22.620	22.080	22.160	21.573	3,488,500
2025-11-17	23.500	23.500	22.380	22.560	21.963	4,132,080
2025-11-14	23.120	23.440	22.740	23.140	22.527	3,794,000
2025-11-13	22.740	23.200	22.600	23.080	22.469	4,124,000
2025-11-12	22.920	23.300	22.620	22.700	22.099	3,720,732
2025-11-11	22.980	22.980	22.620	22.800	22.196	1,937,658
2025-11-10	22.580	22.920	22.340	22.860	22.255	2,629,500
2025-11-07	22.820	22.820	22.280	22.420	21.826	3,290,223
2025-11-06	22.500	22.880	22.420	22.780	22.177	2,762,557
2025-11-05	22.600	22.680	22.080	22.560	21.963	4,257,123
2025-11-04	23.920	23.920	22.340	22.620	22.021	7,651,510
2025-11-03	24.000	24.420	23.400	23.680	23.053	7,680,754
2025-10-31	22.360	23.920	22.360	23.820	23.189	10,617,515
2025-10-30	23.100	23.100	22.020	22.320	21.729	6,698,354

← NewerPage 4 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.