Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.250 | 7.300 | 7.120 | 7.270 | 7.148 | 1,798,022 |
| 2024-04-23 | 7.100 | 7.230 | 7.050 | 7.180 | 7.059 | 1,600,423 |
| 2024-04-22 | 6.980 | 7.210 | 6.900 | 7.100 | 6.981 | 1,854,607 |
| 2024-04-19 | 7.050 | 7.120 | 6.960 | 6.990 | 6.872 | 1,573,895 |
| 2024-04-18 | 7.200 | 7.200 | 7.050 | 7.080 | 6.961 | 2,012,957 |
| 2024-04-17 | 6.860 | 7.170 | 6.800 | 7.150 | 7.030 | 3,264,112 |
| 2024-04-16 | 7.140 | 7.140 | 6.690 | 6.730 | 6.617 | 3,698,750 |
| 2024-04-15 | 7.440 | 7.470 | 6.960 | 7.050 | 6.931 | 3,852,147 |
| 2024-04-12 | 7.360 | 7.520 | 7.340 | 7.410 | 7.285 | 2,154,461 |
| 2024-04-11 | 7.400 | 7.480 | 7.350 | 7.380 | 7.256 | 1,828,406 |
| 2024-04-10 | 7.550 | 7.560 | 7.360 | 7.390 | 7.266 | 1,716,626 |
| 2024-04-09 | 7.430 | 7.580 | 7.340 | 7.570 | 7.443 | 2,198,149 |
| 2024-04-08 | 7.790 | 7.890 | 7.410 | 7.410 | 7.285 | 3,665,706 |
| 2024-04-03 | 7.700 | 7.850 | 7.630 | 7.740 | 7.610 | 3,192,710 |
| 2024-04-02 | 7.950 | 7.950 | 7.660 | 7.670 | 7.541 | 4,407,040 |
| 2024-04-01 | 7.550 | 8.100 | 7.550 | 7.890 | 7.757 | 7,299,266 |
| 2024-03-29 | 7.470 | 7.520 | 7.350 | 7.400 | 7.275 | 1,544,463 |
| 2024-03-28 | 7.380 | 7.560 | 7.330 | 7.500 | 7.374 | 2,160,842 |
| 2024-03-27 | 7.570 | 7.630 | 7.350 | 7.350 | 7.226 | 2,339,027 |
| 2024-03-26 | 7.630 | 7.680 | 7.430 | 7.560 | 7.433 | 2,870,430 |
| 2024-03-25 | 7.840 | 7.880 | 7.620 | 7.640 | 7.511 | 2,715,117 |
| 2024-03-22 | 8.050 | 8.050 | 7.820 | 7.880 | 7.747 | 3,024,662 |
| 2024-03-21 | 8.080 | 8.130 | 7.970 | 8.070 | 7.934 | 2,366,160 |
| 2024-03-20 | 8.060 | 8.150 | 8.000 | 8.070 | 7.934 | 2,620,633 |
| 2024-03-19 | 8.130 | 8.180 | 8.000 | 8.060 | 7.924 | 3,237,812 |
| 2024-03-18 | 7.960 | 8.140 | 7.920 | 8.140 | 8.003 | 3,455,213 |
| 2024-03-15 | 7.890 | 8.020 | 7.820 | 7.970 | 7.836 | 2,795,145 |
| 2024-03-14 | 7.980 | 8.270 | 7.840 | 7.930 | 7.797 | 5,122,555 |
| 2024-03-13 | 7.930 | 7.940 | 7.790 | 7.840 | 7.708 | 2,516,341 |
| 2024-03-12 | 7.720 | 7.930 | 7.710 | 7.930 | 7.797 | 3,582,934 |
| 2024-03-11 | 7.540 | 7.750 | 7.540 | 7.740 | 7.610 | 2,571,298 |
| 2024-03-08 | 7.640 | 7.720 | 7.530 | 7.620 | 7.492 | 1,355,061 |
| 2024-03-07 | 7.750 | 7.770 | 7.610 | 7.620 | 7.492 | 2,300,241 |
| 2024-03-06 | 7.740 | 7.770 | 7.570 | 7.680 | 7.551 | 2,259,898 |
| 2024-03-05 | 7.910 | 7.910 | 7.700 | 7.730 | 7.600 | 2,977,118 |
| 2024-03-04 | 7.830 | 7.990 | 7.770 | 7.910 | 7.777 | 3,210,198 |
| 2024-03-01 | 7.790 | 7.870 | 7.750 | 7.830 | 7.698 | 2,814,541 |
| 2024-02-29 | 7.600 | 7.890 | 7.580 | 7.820 | 7.688 | 3,667,889 |
| 2024-02-28 | 7.980 | 8.240 | 7.650 | 7.680 | 7.551 | 5,435,382 |
| 2024-02-27 | 7.790 | 7.970 | 7.740 | 7.970 | 7.836 | 3,472,981 |
| 2024-02-26 | 7.880 | 7.950 | 7.770 | 7.820 | 7.688 | 3,847,624 |
| 2024-02-23 | 7.780 | 7.910 | 7.640 | 7.900 | 7.767 | 3,699,222 |
| 2024-02-22 | 7.670 | 7.810 | 7.650 | 7.740 | 7.610 | 2,592,201 |
| 2024-02-21 | 7.730 | 7.910 | 7.580 | 7.690 | 7.561 | 3,873,795 |
| 2024-02-20 | 7.560 | 7.840 | 7.530 | 7.730 | 7.600 | 3,747,765 |
| 2024-02-19 | 7.490 | 7.800 | 7.420 | 7.640 | 7.511 | 5,844,428 |
| 2024-02-08 | 7.080 | 7.540 | 6.840 | 7.510 | 7.384 | 7,362,399 |
| 2024-02-07 | 7.060 | 7.300 | 6.930 | 7.080 | 6.961 | 5,387,829 |
| 2024-02-06 | 6.420 | 7.060 | 6.240 | 6.970 | 6.853 | 5,105,596 |
| 2024-02-05 | 6.920 | 7.020 | 6.320 | 6.420 | 6.312 | 4,959,512 |
| 2024-02-02 | 7.330 | 7.450 | 6.740 | 6.980 | 6.863 | 4,012,341 |
| 2024-02-01 | 7.430 | 7.550 | 7.260 | 7.320 | 7.197 | 2,592,366 |
| 2024-01-31 | 7.700 | 7.870 | 7.370 | 7.400 | 7.275 | 3,463,249 |
| 2024-01-30 | 7.900 | 7.990 | 7.750 | 7.770 | 7.639 | 2,511,090 |
| 2024-01-29 | 8.060 | 8.220 | 7.900 | 7.900 | 7.767 | 2,707,502 |
| 2024-01-26 | 8.190 | 8.290 | 8.070 | 8.120 | 7.983 | 2,791,677 |
| 2024-01-25 | 7.860 | 8.230 | 7.770 | 8.150 | 8.013 | 2,867,560 |
| 2024-01-24 | 7.780 | 7.920 | 7.500 | 7.860 | 7.728 | 2,588,955 |
| 2024-01-23 | 7.780 | 7.810 | 7.560 | 7.750 | 7.620 | 2,585,737 |
| 2024-01-22 | 8.150 | 8.260 | 7.610 | 7.660 | 7.531 | 3,555,620 |
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.