Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.570 | 6.570 | 6.460 | 6.470 | 6.431 | 1,943,087 |
| 2024-07-22 | 6.590 | 6.620 | 6.510 | 6.580 | 6.541 | 1,941,512 |
| 2024-07-19 | 6.500 | 6.730 | 6.430 | 6.630 | 6.591 | 4,003,203 |
| 2024-07-18 | 6.380 | 6.760 | 6.310 | 6.500 | 6.461 | 5,468,934 |
| 2024-07-17 | 6.240 | 6.370 | 6.200 | 6.290 | 6.253 | 1,105,112 |
| 2024-07-16 | 6.230 | 6.310 | 6.190 | 6.250 | 6.213 | 1,193,801 |
| 2024-07-15 | 6.420 | 6.480 | 6.260 | 6.270 | 6.233 | 1,382,371 |
| 2024-07-12 | 6.300 | 6.500 | 6.300 | 6.430 | 6.392 | 1,947,391 |
| 2024-07-11 | 6.290 | 6.440 | 6.270 | 6.400 | 6.292 | 1,957,519 |
| 2024-07-10 | 6.280 | 6.350 | 6.150 | 6.170 | 6.066 | 1,411,125 |
| 2024-07-09 | 6.250 | 6.310 | 6.110 | 6.270 | 6.165 | 1,570,787 |
| 2024-07-08 | 6.460 | 6.470 | 6.230 | 6.240 | 6.135 | 1,297,047 |
| 2024-07-05 | 6.310 | 6.310 | 6.310 | 6.310 | 6.204 | 0 |
| 2024-07-04 | 6.490 | 6.540 | 6.270 | 6.310 | 6.204 | 1,795,903 |
| 2024-07-03 | 6.520 | 6.570 | 6.470 | 6.510 | 6.400 | 886,752 |
| 2024-07-02 | 6.490 | 6.580 | 6.420 | 6.530 | 6.420 | 1,142,491 |
| 2024-07-01 | 6.510 | 6.520 | 6.300 | 6.500 | 6.391 | 1,460,575 |
| 2024-06-28 | 6.390 | 6.530 | 6.380 | 6.400 | 6.292 | 1,496,925 |
| 2024-06-27 | 6.600 | 6.600 | 6.420 | 6.420 | 6.312 | 1,293,373 |
| 2024-06-26 | 6.330 | 6.580 | 6.300 | 6.570 | 6.459 | 1,720,909 |
| 2024-06-25 | 6.390 | 6.460 | 6.300 | 6.340 | 6.233 | 1,195,966 |
| 2024-06-24 | 6.550 | 6.590 | 6.400 | 6.400 | 6.292 | 2,562,781 |
| 2024-06-21 | 6.570 | 6.760 | 6.510 | 6.710 | 6.597 | 2,164,918 |
| 2024-06-20 | 6.650 | 6.770 | 6.590 | 6.590 | 6.479 | 1,724,075 |
| 2024-06-19 | 6.720 | 6.750 | 6.630 | 6.630 | 6.518 | 1,325,052 |
| 2024-06-18 | 6.710 | 6.730 | 6.660 | 6.700 | 6.587 | 1,354,036 |
| 2024-06-17 | 6.760 | 6.760 | 6.690 | 6.700 | 6.587 | 1,204,555 |
| 2024-06-14 | 6.760 | 6.870 | 6.750 | 6.760 | 6.646 | 2,061,812 |
| 2024-06-13 | 6.810 | 7.000 | 6.670 | 6.900 | 6.784 | 2,396,377 |
| 2024-06-12 | 6.660 | 6.850 | 6.640 | 6.800 | 6.686 | 1,740,349 |
| 2024-06-11 | 6.650 | 6.690 | 6.510 | 6.660 | 6.548 | 1,417,665 |
| 2024-06-07 | 6.570 | 6.700 | 6.560 | 6.650 | 6.538 | 1,778,053 |
| 2024-06-06 | 6.900 | 6.900 | 6.480 | 6.530 | 6.420 | 4,352,606 |
| 2024-06-05 | 6.930 | 6.960 | 6.830 | 6.840 | 6.725 | 1,561,840 |
| 2024-06-04 | 6.910 | 6.980 | 6.830 | 6.900 | 6.784 | 1,965,264 |
| 2024-06-03 | 7.210 | 7.220 | 6.900 | 6.950 | 6.833 | 2,356,970 |
| 2024-05-31 | 7.130 | 7.220 | 7.100 | 7.200 | 7.079 | 1,962,780 |
| 2024-05-30 | 7.100 | 7.140 | 7.030 | 7.090 | 6.971 | 1,565,678 |
| 2024-05-29 | 7.140 | 7.200 | 7.050 | 7.100 | 6.981 | 1,257,367 |
| 2024-05-28 | 7.190 | 7.220 | 7.080 | 7.090 | 6.971 | 1,603,576 |
| 2024-05-27 | 7.310 | 7.370 | 7.040 | 7.190 | 7.069 | 2,197,403 |
| 2024-05-24 | 7.300 | 7.350 | 7.170 | 7.180 | 7.059 | 2,171,509 |
| 2024-05-23 | 7.530 | 7.530 | 7.240 | 7.280 | 7.158 | 2,967,293 |
| 2024-05-22 | 7.510 | 7.570 | 7.470 | 7.500 | 7.374 | 1,408,666 |
| 2024-05-21 | 7.570 | 7.600 | 7.480 | 7.540 | 7.413 | 2,034,443 |
| 2024-05-20 | 7.570 | 7.780 | 7.560 | 7.630 | 7.502 | 3,403,312 |
| 2024-05-17 | 7.550 | 7.640 | 7.470 | 7.560 | 7.433 | 2,437,489 |
| 2024-05-16 | 7.600 | 7.640 | 7.490 | 7.520 | 7.393 | 2,431,394 |
| 2024-05-15 | 7.710 | 7.720 | 7.600 | 7.600 | 7.472 | 1,780,830 |
| 2024-05-14 | 7.780 | 7.860 | 7.680 | 7.690 | 7.561 | 2,169,215 |
| 2024-05-13 | 7.770 | 7.890 | 7.770 | 7.770 | 7.639 | 2,347,178 |
| 2024-05-10 | 8.070 | 8.080 | 7.850 | 7.870 | 7.738 | 2,562,280 |
| 2024-05-09 | 7.930 | 8.100 | 7.910 | 8.060 | 7.924 | 3,328,371 |
| 2024-05-08 | 8.010 | 8.080 | 7.930 | 7.960 | 7.826 | 3,118,178 |
| 2024-05-07 | 7.850 | 8.000 | 7.800 | 7.980 | 7.846 | 3,603,007 |
| 2024-05-06 | 7.820 | 7.950 | 7.730 | 7.890 | 7.757 | 4,361,757 |
| 2024-04-30 | 7.660 | 7.770 | 7.540 | 7.730 | 7.600 | 2,950,234 |
| 2024-04-29 | 7.460 | 7.710 | 7.410 | 7.700 | 7.570 | 2,816,496 |
| 2024-04-26 | 7.340 | 7.420 | 7.260 | 7.420 | 7.295 | 2,503,895 |
| 2024-04-25 | 7.300 | 7.360 | 7.240 | 7.300 | 7.177 | 1,629,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-18 | 0.0300 CNY |
| 2024-08-30 | 0.0200 CNY |
| 2024-07-12 | 0.0700 CNY |
| 2023-07-07 | 0.0700 CNY |
| 2022-07-20 | 0.0700 CNY |
| 2021-06-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.