Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	19.160	19.780	18.620	18.840	18.341	11,409,555
2025-07-31	19.800	19.960	18.960	19.160	18.653	14,950,600
2025-07-30	19.360	20.700	19.020	19.780	19.256	30,344,092
2025-07-29	19.480	19.960	18.880	19.320	18.808	20,859,600
2025-07-28	19.020	19.160	18.600	19.040	18.536	8,900,290
2025-07-25	18.500	19.420	18.500	18.820	18.322	13,844,900
2025-07-24	18.020	18.640	18.020	18.500	18.010	7,740,500
2025-07-23	18.240	18.660	18.080	18.260	17.436	8,794,550
2025-07-22	18.320	18.740	18.020	18.120	17.302	9,881,222
2025-07-21	18.360	18.460	17.860	18.300	17.474	8,104,817
2025-07-18	18.480	18.580	17.980	18.220	17.397	9,313,120
2025-07-17	18.320	18.660	18.140	18.480	17.646	10,093,000
2025-07-16	17.080	18.640	16.960	18.280	17.455	26,862,824
2025-07-15	17.340	17.340	16.940	17.080	16.309	6,372,470
2025-07-14	17.060	17.380	16.900	17.320	16.538	7,466,000
2025-07-11	16.920	17.260	16.920	17.020	16.252	6,700,552
2025-07-10	17.000	17.160	16.760	16.920	16.156	4,680,000
2025-07-09	16.860	17.140	16.680	16.800	16.042	4,970,967
2025-07-08	16.700	16.980	16.640	16.900	16.137	3,119,511
2025-07-07	17.080	17.080	16.600	16.700	15.946	4,680,000
2025-07-04	16.900	17.140	16.840	17.080	16.309	7,869,500
2025-07-03	17.100	17.100	16.780	16.900	16.137	4,426,160
2025-07-02	16.980	17.220	16.760	16.940	16.175	8,682,398
2025-06-30	16.360	16.960	15.900	16.880	16.118	9,254,000
2025-06-27	16.100	16.340	15.980	16.220	15.488	5,915,500
2025-06-26	16.180	16.560	15.980	16.100	15.373	9,457,000
2025-06-25	16.460	16.460	16.100	16.320	15.583	5,199,500
2025-06-24	16.000	16.440	15.920	16.360	15.621	7,836,240
2025-06-23	15.500	15.980	15.340	15.920	15.201	5,754,500
2025-06-20	15.560	15.700	15.460	15.500	14.800	4,861,705
2025-06-19	15.900	15.980	15.360	15.580	14.877	7,142,500
2025-06-18	16.120	16.240	15.760	15.900	15.182	5,230,700
2025-06-17	16.900	17.080	16.000	16.180	15.450	11,630,858
2025-06-16	16.900	17.160	16.520	16.760	16.003	7,922,000
2025-06-13	17.540	17.780	16.660	16.960	16.194	17,638,500
2025-06-12	17.300	17.680	17.160	17.520	16.729	12,231,500
2025-06-11	17.400	17.780	16.960	17.240	16.462	11,436,317
2025-06-10	17.580	17.880	17.100	17.400	16.615	16,303,500
2025-06-09	16.840	17.840	16.540	17.380	16.595	20,325,200
2025-06-06	16.380	16.620	16.040	16.540	15.793	8,386,679
2025-06-05	16.840	17.360	16.260	16.380	15.641	18,725,000
2025-06-04	16.200	16.800	16.040	16.600	15.851	15,734,344
2025-06-03	15.960	16.460	15.720	16.000	15.278	13,235,000
2025-06-02	16.460	16.460	15.040	15.520	14.819	4,697,082
2025-05-30	15.300	16.500	15.280	16.440	15.698	34,822,500
2025-05-29	14.420	15.000	14.360	14.960	14.285	7,220,500
2025-05-28	14.520	14.520	14.260	14.360	13.712	1,999,500
2025-05-27	14.200	14.560	14.160	14.420	13.769	2,239,125
2025-05-26	14.400	14.540	14.100	14.120	13.483	3,766,000
2025-05-23	14.400	14.780	14.360	14.460	13.807	4,610,029
2025-05-22	14.360	14.440	14.200	14.300	13.654	2,610,502
2025-05-21	14.220	14.560	14.220	14.480	13.826	4,887,500
2025-05-20	14.080	14.360	14.080	14.180	13.540	5,774,000
2025-05-19	14.040	14.180	13.860	14.060	13.425	2,591,549
2025-05-16	13.860	14.060	13.860	14.000	13.368	1,992,501
2025-05-15	14.120	14.120	13.860	13.860	13.234	2,556,208
2025-05-14	14.020	14.120	13.860	14.100	13.463	2,828,037
2025-05-13	14.080	14.180	13.920	13.920	13.292	3,177,780
2025-05-12	13.840	14.120	13.720	14.080	13.444	5,867,800
2025-05-09	13.980	14.000	13.780	13.780	13.158	2,281,040

← NewerPage 6 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.