Shanghai Fosun Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	15.440	15.600	15.100	15.260	14.571	5,069,167
2024-11-05	15.060	15.380	15.000	15.360	14.667	4,601,000
2024-11-04	14.920	15.120	14.900	15.060	14.380	2,944,502
2024-11-01	14.700	14.980	14.600	14.840	14.170	3,935,900
2024-10-31	15.020	15.120	14.780	14.800	14.132	4,709,839
2024-10-30	14.880	15.480	14.700	14.960	14.285	10,551,196
2024-10-29	14.940	15.000	14.440	14.580	13.922	4,406,724
2024-10-28	14.620	14.900	14.480	14.840	14.170	4,009,500
2024-10-25	14.400	14.740	14.220	14.640	13.979	4,876,000
2024-10-24	14.640	14.700	14.300	14.380	13.731	3,061,000
2024-10-23	14.600	14.700	14.360	14.540	13.884	3,687,945
2024-10-22	14.360	14.660	14.260	14.440	13.788	3,282,500
2024-10-21	14.520	14.640	14.240	14.340	13.693	4,417,005
2024-10-18	13.900	14.640	13.800	14.420	13.769	7,427,900
2024-10-17	14.180	14.400	13.760	13.820	13.196	5,107,363
2024-10-16	14.120	14.400	14.040	14.140	13.502	3,545,500
2024-10-15	14.660	14.780	14.060	14.200	13.559	9,349,000
2024-10-14	15.000	15.040	14.320	14.780	14.113	9,041,175
2024-10-10	15.700	15.940	15.240	15.320	14.628	9,424,064
2024-10-09	16.600	16.760	15.020	15.340	14.648	15,810,000
2024-10-08	19.440	19.440	16.160	16.380	15.641	32,372,523
2024-10-07	17.800	19.500	17.680	19.440	18.562	15,978,600
2024-10-04	15.660	16.860	15.380	16.840	16.080	7,119,931
2024-10-03	16.560	16.560	14.920	15.540	14.838	5,550,940
2024-10-02	15.880	16.560	15.320	16.200	15.469	7,556,740
2024-09-30	14.880	15.780	14.840	15.580	14.877	20,767,009
2024-09-27	13.780	14.620	13.760	14.260	13.616	15,140,044
2024-09-26	12.940	13.500	12.760	13.480	12.871	6,107,500
2024-09-25	12.840	13.200	12.780	12.840	12.260	5,623,500
2024-09-24	12.360	12.740	12.280	12.700	12.127	3,835,000
2024-09-23	12.380	12.400	12.200	12.220	11.668	1,991,614
2024-09-20	12.160	12.380	12.040	12.300	11.745	2,531,948
2024-09-19	11.860	12.200	11.780	12.140	11.592	2,434,682
2024-09-17	11.740	11.800	11.600	11.760	11.229	499,000
2024-09-16	11.800	11.840	11.520	11.840	11.306	544,500
2024-09-13	11.780	12.000	11.740	11.920	11.382	2,295,000
2024-09-12	11.820	11.940	11.700	11.780	11.248	1,907,500
2024-09-11	11.760	11.880	11.680	11.700	11.172	1,474,584
2024-09-10	11.880	11.940	11.680	11.780	11.248	2,236,500
2024-09-09	12.120	12.200	11.720	11.840	11.306	3,446,000
2024-09-05	12.080	12.160	12.020	12.120	11.573	949,500
2024-09-04	12.200	12.200	12.020	12.080	11.535	2,148,000
2024-09-03	12.120	12.260	12.080	12.180	11.630	1,774,500
2024-09-02	12.460	12.500	12.040	12.100	11.554	4,316,500
2024-08-30	12.400	12.640	12.260	12.460	11.898	6,628,500
2024-08-29	12.200	12.440	12.020	12.400	11.840	3,252,119
2024-08-28	12.540	12.560	11.980	12.200	11.649	5,488,000
2024-08-27	12.380	12.520	12.260	12.420	11.859	1,591,000
2024-08-26	12.260	12.520	12.220	12.340	11.783	2,468,564
2024-08-23	12.440	12.480	12.200	12.260	11.707	3,635,500
2024-08-22	12.720	12.840	12.240	12.440	11.878	6,115,838
2024-08-21	12.940	12.980	12.680	12.720	12.146	2,409,670
2024-08-20	13.220	13.360	12.920	12.980	12.394	1,417,500
2024-08-19	13.360	13.580	13.160	13.300	12.700	1,918,000
2024-08-16	13.060	13.460	13.040	13.400	12.795	2,032,000
2024-08-15	13.040	13.260	12.980	13.060	12.470	939,500
2024-08-14	13.380	13.380	12.960	13.040	12.451	1,326,000
2024-08-13	13.500	13.500	13.160	13.360	12.757	1,053,000
2024-08-12	13.200	13.740	13.200	13.500	12.891	2,859,573
2024-08-09	13.240	13.420	13.160	13.200	12.604	1,160,000

← NewerPage 9 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.