Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.900	23.920	22.840	23.000	22.391	5,341,688
2025-10-27	23.960	24.260	23.320	23.660	23.033	4,024,360
2025-10-24	23.420	24.060	23.420	23.640	23.014	2,571,500
2025-10-23	24.020	24.020	22.920	23.600	22.975	6,715,516
2025-10-22	24.220	24.420	23.620	23.900	23.267	3,049,798
2025-10-21	24.340	24.720	24.000	24.120	23.481	3,017,455
2025-10-20	24.100	24.480	23.700	24.220	23.579	2,512,700
2025-10-17	24.380	24.620	23.480	23.760	23.131	4,531,676
2025-10-16	23.800	24.840	23.800	24.220	23.579	7,116,500
2025-10-15	23.400	23.820	23.180	23.820	23.189	3,978,100
2025-10-14	23.840	24.260	22.900	23.220	22.605	8,175,000
2025-10-13	24.000	24.100	23.220	23.980	23.345	10,372,450
2025-10-10	25.280	25.780	24.400	24.540	23.890	7,608,500
2025-10-09	26.180	26.260	25.320	25.500	24.825	6,543,015
2025-10-08	26.200	26.620	25.680	26.520	25.818	2,225,000
2025-10-06	26.320	26.380	25.640	26.200	25.506	1,113,850
2025-10-03	26.660	26.660	26.120	26.460	25.759	1,186,200
2025-10-02	25.780	26.820	25.760	26.660	25.954	3,066,361
2025-09-30	25.300	25.800	24.740	25.780	25.097	6,201,400
2025-09-29	24.780	25.100	24.180	25.020	24.357	5,301,498
2025-09-26	25.620	26.120	24.440	24.600	23.948	20,129,750
2025-09-25	26.600	26.860	25.900	26.120	25.428	6,147,070
2025-09-24	26.200	26.540	26.060	26.380	25.681	4,527,000
2025-09-23	27.360	27.580	25.980	26.260	25.565	10,657,668
2025-09-22	27.900	28.260	27.140	27.360	26.635	5,861,285
2025-09-19	28.420	28.620	27.420	27.700	26.966	6,987,510
2025-09-18	27.940	28.680	27.400	28.400	27.648	11,286,100
2025-09-17	28.500	28.500	26.900	27.520	26.791	9,861,500
2025-09-16	29.000	29.000	27.500	28.240	27.492	9,337,439
2025-09-15	27.360	29.000	27.360	28.800	28.037	19,476,660
2025-09-12	27.000	27.520	26.340	27.260	26.538	11,604,799
2025-09-11	25.800	27.100	24.900	26.620	25.915	18,786,820
2025-09-10	27.880	27.980	26.580	27.080	26.363	10,130,900
2025-09-09	26.440	28.060	26.120	27.460	26.733	20,991,700
2025-09-08	24.340	26.440	24.340	26.440	25.740	25,598,781
2025-09-05	22.720	24.180	22.400	24.160	23.520	16,176,878
2025-09-04	23.880	23.880	22.240	22.560	21.963	10,423,355
2025-09-03	23.700	24.080	23.160	23.660	23.033	7,948,887
2025-09-02	23.780	24.200	23.240	23.620	22.994	10,857,000
2025-09-01	21.840	23.880	21.840	23.880	23.248	18,503,500
2025-08-29	21.980	22.060	21.400	21.740	21.164	8,769,192
2025-08-28	21.680	22.320	20.880	21.600	21.028	17,378,500
2025-08-27	22.160	22.200	21.160	21.240	20.677	14,234,745
2025-08-26	21.640	21.640	21.000	21.440	20.872	8,808,069
2025-08-25	20.980	21.660	20.760	21.540	20.970	10,142,990
2025-08-22	20.840	20.960	20.360	20.660	20.113	7,681,108
2025-08-21	20.900	21.140	20.500	20.760	20.210	5,310,523
2025-08-20	21.300	21.340	20.380	20.840	20.288	11,991,080
2025-08-19	21.460	21.840	21.200	21.560	20.989	10,361,000
2025-08-18	21.740	22.840	21.380	21.460	20.892	24,722,500
2025-08-15	19.990	21.760	19.820	21.700	21.125	19,460,714
2025-08-14	20.220	20.560	19.770	19.960	19.431	8,338,700
2025-08-13	19.780	20.420	19.580	20.200	19.665	15,259,075
2025-08-12	20.800	21.160	19.530	19.770	19.246	30,847,578
2025-08-11	18.780	19.390	18.650	19.340	18.828	8,527,856
2025-08-08	18.350	18.810	18.120	18.720	18.224	7,325,013
2025-08-07	18.800	18.830	18.160	18.450	17.961	8,502,727
2025-08-06	19.130	19.150	18.740	18.890	18.390	7,264,444
2025-08-05	18.890	19.120	18.300	19.080	18.575	7,816,677
2025-08-04	18.790	18.790	18.100	18.600	18.107	7,316,483

← NewerPage 5 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.