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
2023-10-27	10.290	10.470	10.230	10.440	10.264	4,661,317
2023-10-26	10.060	10.310	9.920	10.300	10.127	5,804,442
2023-10-25	9.870	10.300	9.710	10.110	9.940	6,117,581
2023-10-24	9.640	9.850	9.430	9.830	9.665	3,372,927
2023-10-23	9.730	9.840	9.520	9.550	9.389	3,609,124
2023-10-20	9.840	9.960	9.730	9.730	9.566	2,718,693
2023-10-19	9.950	10.040	9.810	9.890	9.724	3,438,768
2023-10-18	10.150	10.170	9.930	9.950	9.783	3,634,629
2023-10-17	10.320	10.320	10.070	10.200	10.028	3,110,352
2023-10-16	10.390	10.540	10.220	10.280	10.107	4,457,691
2023-10-13	10.310	10.490	10.170	10.390	10.215	6,183,706
2023-10-12	10.250	10.440	10.170	10.260	10.087	3,671,636
2023-10-11	10.090	10.360	10.030	10.170	9.999	4,027,974
2023-10-10	10.410	10.420	10.000	10.040	9.871	5,452,408
2023-10-09	10.360	10.490	10.100	10.380	10.205	5,044,239
2023-09-28	10.350	10.480	10.320	10.360	10.186	4,087,824
2023-09-27	10.160	10.410	10.110	10.350	10.176	3,702,576
2023-09-26	10.270	10.280	10.110	10.160	9.989	2,203,709
2023-09-25	10.090	10.310	10.040	10.250	10.078	4,139,587
2023-09-22	9.990	10.150	9.850	10.120	9.950	4,159,879
2023-09-21	10.090	10.240	10.000	10.040	9.871	2,781,808
2023-09-20	10.130	10.290	10.120	10.130	9.960	2,734,229
2023-09-19	10.180	10.310	10.150	10.170	9.999	3,169,810
2023-09-18	10.270	10.450	10.190	10.230	10.058	4,552,457
2023-09-15	10.100	10.400	10.090	10.320	10.146	5,777,260
2023-09-14	10.180	10.290	9.990	10.160	9.989	4,522,796
2023-09-13	10.350	10.470	10.100	10.180	10.009	6,011,932
2023-09-12	10.380	10.490	10.270	10.390	10.215	10,617,507
2023-09-11	9.730	10.630	9.570	10.400	10.225	16,739,364
2023-09-08	9.510	9.630	9.450	9.540	9.379	1,686,261
2023-09-07	9.660	9.680	9.500	9.510	9.350	2,273,649
2023-09-06	9.690	9.690	9.550	9.640	9.478	2,015,599
2023-09-05	9.670	9.750	9.610	9.620	9.458	2,298,853
2023-09-04	9.770	9.810	9.630	9.690	9.527	2,926,944
2023-09-01	9.730	9.780	9.660	9.750	9.586	2,768,313
2023-08-31	9.840	9.860	9.680	9.710	9.547	2,674,766
2023-08-30	9.700	9.950	9.690	9.820	9.655	4,889,985
2023-08-29	9.320	9.730	9.280	9.710	9.547	4,266,102
2023-08-28	9.500	9.650	9.270	9.310	9.153	4,019,459
2023-08-25	9.150	9.340	9.060	9.080	8.927	2,150,799
2023-08-24	9.170	9.310	9.050	9.200	9.045	1,811,147
2023-08-23	9.320	9.360	9.130	9.140	8.986	2,200,069
2023-08-22	9.450	9.540	9.150	9.400	9.242	4,090,862
2023-08-21	9.390	9.600	9.370	9.460	9.301	3,009,768
2023-08-18	9.570	9.640	9.390	9.400	9.242	3,239,266
2023-08-17	9.580	9.660	9.400	9.560	9.399	3,223,945
2023-08-16	9.700	9.830	9.570	9.580	9.419	3,187,514
2023-08-15	9.690	9.830	9.590	9.770	9.606	4,985,942
2023-08-14	9.610	9.710	9.470	9.690	9.527	5,074,854
2023-08-11	9.560	9.800	9.510	9.610	9.448	5,235,510
2023-08-10	9.670	9.680	9.480	9.550	9.389	2,690,276
2023-08-09	9.500	9.700	9.450	9.620	9.458	3,735,925
2023-08-08	9.410	9.520	9.240	9.450	9.291	2,446,107
2023-08-07	9.520	9.640	9.320	9.390	9.232	2,996,343
2023-08-04	9.580	9.710	9.580	9.610	9.448	2,299,699
2023-08-03	9.550	9.640	9.520	9.630	9.468	3,045,635
2023-08-02	9.630	9.630	9.420	9.500	9.340	2,734,795
2023-08-01	9.590	9.640	9.510	9.540	9.379	3,223,271
2023-07-31	9.800	9.870	9.530	9.550	9.389	5,168,466
2023-07-28	9.600	9.820	9.600	9.800	9.635	4,393,018

← NewerPage 13 of 21 · 1,212 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.