Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.150	8.260	7.610	7.660	7.531	3,555,620
2024-01-19	8.350	8.350	8.140	8.160	8.023	1,398,733
2024-01-18	8.330	8.350	7.970	8.230	8.092	4,472,016
2024-01-17	8.530	8.590	8.330	8.330	8.190	2,095,405
2024-01-16	8.630	8.700	8.450	8.550	8.406	2,717,684
2024-01-15	8.670	8.750	8.610	8.670	8.524	1,288,398
2024-01-12	8.800	8.880	8.660	8.690	8.544	1,582,095
2024-01-11	8.810	8.870	8.700	8.820	8.672	1,509,670
2024-01-10	8.710	8.810	8.620	8.670	8.524	1,613,147
2024-01-09	8.750	8.850	8.690	8.740	8.593	1,414,927
2024-01-08	8.940	8.960	8.730	8.750	8.603	2,193,705
2024-01-05	9.190	9.190	8.930	8.950	8.799	2,197,219
2024-01-04	9.160	9.170	9.050	9.150	8.996	2,179,755
2024-01-03	9.160	9.280	9.110	9.200	9.045	2,184,532
2024-01-02	9.260	9.260	9.140	9.160	9.006	2,188,187
2023-12-29	9.150	9.270	9.130	9.230	9.075	2,923,312
2023-12-28	9.010	9.180	8.960	9.150	8.996	2,639,145
2023-12-27	9.030	9.070	8.900	9.010	8.858	2,163,407
2023-12-26	9.090	9.120	8.980	9.030	8.878	1,660,280
2023-12-25	9.050	9.180	9.050	9.120	8.967	1,943,402
2023-12-22	9.170	9.180	9.030	9.060	8.908	3,033,946
2023-12-21	9.250	9.250	9.060	9.190	9.035	3,143,953
2023-12-20	9.380	9.410	9.230	9.250	9.094	1,962,503
2023-12-19	9.430	9.510	9.280	9.350	9.193	2,438,040
2023-12-18	9.550	9.640	9.430	9.440	9.281	2,176,559
2023-12-15	9.810	9.880	9.510	9.550	9.389	4,596,216
2023-12-14	9.920	10.010	9.820	9.860	9.694	3,186,300
2023-12-13	9.900	10.000	9.880	9.910	9.743	2,472,008
2023-12-12	9.920	10.060	9.890	9.930	9.763	2,411,807
2023-12-11	9.780	9.970	9.690	9.970	9.802	4,231,988
2023-12-08	9.800	9.940	9.770	9.830	9.665	3,402,101
2023-12-07	9.940	9.980	9.780	9.820	9.655	2,968,790
2023-12-06	9.810	10.100	9.800	9.940	9.773	2,808,481
2023-12-05	9.960	10.040	9.840	9.870	9.704	3,581,839
2023-12-04	10.240	10.240	9.930	9.950	9.783	5,160,130
2023-12-01	10.240	10.290	10.110	10.200	10.028	2,795,704
2023-11-30	10.250	10.320	10.090	10.200	10.028	2,936,116
2023-11-29	10.510	10.520	10.230	10.240	10.068	3,886,808
2023-11-28	10.280	10.530	10.130	10.460	10.284	4,563,000
2023-11-27	10.210	10.430	10.160	10.330	10.156	4,629,133
2023-11-24	10.500	10.580	10.300	10.380	10.205	5,874,438
2023-11-23	10.440	10.610	10.330	10.500	10.323	8,890,335
2023-11-22	10.480	10.590	10.390	10.420	10.245	3,147,822
2023-11-21	10.550	10.610	10.400	10.510	10.333	4,946,122
2023-11-20	10.550	10.620	10.420	10.500	10.323	4,198,560
2023-11-17	10.280	10.550	10.250	10.530	10.353	3,911,104
2023-11-16	10.410	10.600	10.300	10.300	10.127	3,932,493
2023-11-15	10.500	10.560	10.420	10.470	10.294	3,413,791
2023-11-14	10.470	10.520	10.320	10.420	10.245	3,944,020
2023-11-13	10.610	10.650	10.390	10.460	10.284	5,110,753
2023-11-10	10.230	10.660	10.120	10.550	10.372	7,557,257
2023-11-09	10.340	10.710	10.250	10.270	10.097	6,861,254
2023-11-08	10.210	10.390	10.190	10.290	10.117	4,315,522
2023-11-07	10.240	10.370	10.210	10.230	10.058	3,810,294
2023-11-06	10.000	10.410	9.980	10.230	10.058	6,228,860
2023-11-03	9.900	10.060	9.820	9.960	9.792	3,884,052
2023-11-02	9.970	10.020	9.740	9.900	9.733	5,358,653
2023-11-01	10.430	10.440	9.820	9.970	9.802	8,424,839
2023-10-31	10.440	10.470	10.290	10.380	10.205	5,158,804
2023-10-30	10.440	10.620	10.360	10.470	10.294	4,745,144

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.