Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.980	14.000	13.880	14.000	13.368	3,322,500
2025-05-07	14.180	14.300	13.960	13.980	13.349	3,695,500
2025-05-06	13.840	14.040	13.840	13.940	13.311	4,188,500
2025-05-02	13.980	13.980	13.440	13.760	13.139	3,459,000
2025-04-30	14.200	14.360	13.880	13.980	13.349	8,939,860
2025-04-29	14.760	14.920	14.440	14.520	13.865	3,462,900
2025-04-28	14.840	14.940	14.700	14.760	14.094	2,454,000
2025-04-25	14.720	15.100	14.700	14.840	14.170	3,460,000
2025-04-24	14.720	15.100	14.500	14.800	14.132	6,333,013
2025-04-23	14.540	14.780	14.500	14.640	13.979	4,287,280
2025-04-22	14.120	14.540	14.060	14.540	13.884	4,115,092
2025-04-17	13.820	14.060	13.800	13.980	13.349	2,289,000
2025-04-16	14.260	14.260	13.700	13.820	13.196	2,838,000
2025-04-15	14.020	14.300	13.980	14.260	13.616	3,594,028
2025-04-14	13.920	14.260	13.920	14.100	13.463	3,669,500
2025-04-11	13.500	13.940	13.420	13.880	13.253	3,302,500
2025-04-10	13.560	13.880	13.460	13.620	13.005	6,018,572
2025-04-09	12.900	13.380	12.780	13.320	12.719	14,910,355
2025-04-08	13.440	13.660	13.060	13.400	12.795	6,244,416
2025-04-07	14.480	14.500	13.040	13.140	12.547	15,170,090
2025-04-03	15.520	15.880	15.340	15.700	14.991	5,665,544
2025-04-02	15.780	15.840	15.460	15.700	14.991	4,734,500
2025-04-01	15.100	16.020	14.960	15.740	15.029	11,791,000
2025-03-31	15.420	15.420	14.740	14.960	14.285	4,792,700
2025-03-28	15.220	15.640	15.100	15.440	14.743	6,296,049
2025-03-27	14.960	15.160	14.600	15.100	14.418	4,979,520
2025-03-26	15.000	15.080	14.720	14.900	14.227	4,381,143
2025-03-25	15.160	15.200	14.900	15.020	14.342	2,632,500
2025-03-24	15.320	15.460	15.080	15.300	14.609	2,788,040
2025-03-21	15.860	15.860	15.120	15.260	14.571	8,393,952
2025-03-20	15.720	16.000	15.620	15.860	15.144	3,992,860
2025-03-19	15.740	15.980	15.620	15.800	15.087	3,819,150
2025-03-18	15.600	15.880	15.600	15.720	15.010	3,418,840
2025-03-17	15.520	15.680	15.300	15.480	14.781	2,732,000
2025-03-14	14.940	15.540	14.900	15.520	14.819	6,132,001
2025-03-13	15.040	15.240	14.700	14.900	14.227	3,169,912
2025-03-12	15.240	15.440	14.940	15.120	14.437	4,463,613
2025-03-11	15.100	15.320	15.000	15.320	14.628	3,650,224
2025-03-10	15.580	15.860	15.200	15.320	14.628	5,054,020
2025-03-07	15.300	15.880	15.260	15.520	14.819	5,842,516
2025-03-06	15.280	15.500	15.220	15.480	14.781	4,261,752
2025-03-05	15.080	15.200	14.920	15.140	14.457	3,008,782
2025-03-04	15.080	15.080	14.700	15.020	14.342	3,476,800
2025-03-03	15.120	15.540	14.900	15.080	14.399	6,046,370
2025-02-28	15.900	15.900	15.120	15.220	14.533	9,901,190
2025-02-27	16.100	16.280	15.700	15.920	15.201	8,914,684
2025-02-26	15.640	16.100	15.540	16.080	15.354	9,743,000
2025-02-25	15.420	15.660	15.280	15.640	14.934	5,412,000
2025-02-24	15.780	15.800	15.380	15.700	14.991	8,160,501
2025-02-21	15.600	15.920	15.560	15.900	15.182	8,479,406
2025-02-20	15.640	16.000	15.400	15.600	14.896	4,870,500
2025-02-19	15.500	15.720	15.240	15.600	14.896	6,180,240
2025-02-18	15.400	15.740	15.280	15.500	14.800	6,180,104
2025-02-17	15.580	16.000	15.240	15.500	14.800	11,469,000
2025-02-14	14.860	15.260	14.800	15.200	14.514	8,393,500
2025-02-13	14.800	14.980	14.600	14.640	13.979	7,560,040
2025-02-12	14.720	14.880	14.640	14.800	14.132	5,267,067
2025-02-11	14.900	15.000	14.560	14.720	14.055	7,223,175
2025-02-10	13.980	14.880	13.960	14.840	14.170	11,903,200
2025-02-07	13.720	14.040	13.660	13.980	13.349	6,425,487

← NewerPage 7 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.