Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	13.460	13.740	13.340	13.700	13.082	4,988,600
2025-02-05	13.240	13.420	13.120	13.340	12.738	3,491,000
2025-02-04	12.560	13.180	12.560	13.180	12.585	2,041,500
2025-02-03	13.400	13.400	12.440	12.860	12.279	1,605,954
2025-01-28	13.600	13.600	13.060	13.080	12.490	486,936
2025-01-27	13.340	13.580	13.340	13.420	12.814	3,049,500
2025-01-24	13.220	13.440	13.140	13.320	12.719	3,060,117
2025-01-23	13.200	13.460	13.120	13.160	12.566	2,187,000
2025-01-22	13.320	13.320	13.040	13.040	12.451	1,981,010
2025-01-21	13.400	13.440	13.220	13.300	12.700	2,193,742
2025-01-20	13.300	13.540	13.240	13.240	12.642	3,326,500
2025-01-17	13.280	13.440	13.080	13.300	12.700	3,212,551
2025-01-16	13.440	13.580	13.220	13.300	12.700	2,104,420
2025-01-15	13.220	13.440	13.180	13.300	12.700	1,062,500
2025-01-14	13.140	13.400	13.100	13.340	12.738	2,155,870
2025-01-13	13.160	13.160	13.000	13.120	12.528	1,533,290
2025-01-10	13.320	13.460	13.080	13.160	12.566	2,367,075
2025-01-09	13.300	13.540	13.300	13.420	12.814	1,353,100
2025-01-08	13.700	13.700	13.280	13.460	12.852	2,114,802
2025-01-07	13.760	13.820	13.420	13.580	12.967	2,214,000
2025-01-06	13.680	14.020	13.660	13.820	13.196	1,484,500
2025-01-03	13.860	13.920	13.600	13.680	13.062	2,004,500
2025-01-02	14.120	14.120	13.700	13.720	13.101	3,464,000
2024-12-31	13.960	14.140	13.940	14.120	13.483	1,299,110
2024-12-30	14.060	14.280	13.920	14.040	13.406	3,446,235
2024-12-27	13.980	14.100	13.840	14.060	13.425	3,125,411
2024-12-24	13.820	14.060	13.820	14.020	13.387	1,132,000
2024-12-23	13.840	14.000	13.820	13.880	13.253	1,513,600
2024-12-20	14.000	14.040	13.840	13.840	13.215	2,974,013
2024-12-19	13.940	14.020	13.880	13.960	13.330	2,009,856
2024-12-18	14.080	14.200	14.020	14.140	13.502	1,544,500
2024-12-17	14.120	14.160	13.920	14.080	13.444	1,950,300
2024-12-16	14.320	14.420	13.980	14.040	13.406	4,142,000
2024-12-13	14.560	14.560	14.300	14.300	13.654	2,847,000
2024-12-12	14.400	14.640	14.400	14.560	13.903	2,492,500
2024-12-11	14.400	14.660	14.340	14.500	13.845	4,852,068
2024-12-10	14.980	15.020	14.260	14.280	13.635	4,900,564
2024-12-09	14.400	14.560	14.080	14.540	13.884	4,007,000
2024-12-06	14.120	14.380	14.040	14.220	13.578	2,480,200
2024-12-05	14.140	14.300	14.020	14.120	13.483	1,729,500
2024-12-04	14.400	14.420	14.220	14.260	13.616	1,098,000
2024-12-03	14.440	14.440	14.180	14.420	13.769	2,046,500
2024-12-02	14.320	14.420	14.240	14.380	13.731	2,049,240
2024-11-29	14.160	14.440	14.160	14.320	13.674	2,328,012
2024-11-28	14.320	14.400	14.080	14.160	13.521	1,824,200
2024-11-27	13.980	14.440	13.900	14.420	13.769	2,278,046
2024-11-26	14.020	14.140	13.880	14.000	13.368	1,088,500
2024-11-25	14.100	14.160	13.880	14.000	13.368	1,943,000
2024-11-22	14.500	14.600	13.880	14.000	13.368	4,170,242
2024-11-21	14.600	14.700	14.520	14.540	13.884	1,023,020
2024-11-20	14.700	14.800	14.480	14.680	14.017	2,505,500
2024-11-19	14.620	14.760	14.420	14.540	13.884	2,415,000
2024-11-18	14.500	14.700	14.340	14.620	13.960	4,085,438
2024-11-15	14.520	14.780	14.380	14.500	13.845	3,403,800
2024-11-14	14.980	15.100	14.520	14.620	13.960	3,988,000
2024-11-13	15.120	15.220	14.860	15.080	14.399	3,309,500
2024-11-12	15.120	15.760	14.980	15.220	14.533	7,306,284
2024-11-11	15.200	15.440	15.020	15.320	14.628	4,387,500
2024-11-08	15.740	15.860	15.360	15.500	14.800	3,880,072
2024-11-07	15.300	15.620	15.000	15.560	14.858	4,952,219

← NewerPage 8 of 21 · 1,229 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.