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
2023-07-27	9.630	9.750	9.590	9.670	9.507	3,061,871
2023-07-26	9.450	9.730	9.450	9.700	9.537	4,749,409
2023-07-25	9.520	9.550	9.370	9.490	9.330	3,543,342
2023-07-24	9.180	9.650	9.160	9.460	9.301	5,274,186
2023-07-21	9.250	9.390	9.180	9.240	9.085	3,496,282
2023-07-20	9.300	9.470	9.210	9.220	9.065	6,717,042
2023-07-19	9.310	9.500	9.140	9.170	9.016	9,603,652
2023-07-18	8.750	8.970	8.720	8.950	8.799	2,778,299
2023-07-17	8.880	8.880	8.700	8.780	8.632	1,789,124
2023-07-14	8.860	8.860	8.780	8.840	8.691	1,306,516
2023-07-13	8.770	8.890	8.770	8.830	8.681	1,663,231
2023-07-12	8.860	8.950	8.750	8.770	8.622	2,433,407
2023-07-11	8.590	8.890	8.570	8.860	8.711	3,752,181
2023-07-10	8.590	8.640	8.520	8.540	8.396	1,082,537
2023-07-07	8.630	8.640	8.470	8.540	8.396	1,041,728
2023-07-06	8.640	8.730	8.600	8.640	8.426	1,090,478
2023-07-05	8.700	8.740	8.640	8.680	8.465	1,502,548
2023-07-04	8.660	8.760	8.610	8.720	8.504	1,719,778
2023-07-03	8.660	8.720	8.610	8.690	8.475	1,479,264
2023-06-30	8.600	8.660	8.550	8.630	8.416	1,971,226
2023-06-29	8.460	8.600	8.360	8.580	8.367	2,371,572
2023-06-28	8.460	8.500	8.330	8.460	8.250	1,276,676
2023-06-27	8.310	8.530	8.310	8.520	8.309	1,380,532
2023-06-26	8.450	8.490	8.300	8.340	8.133	2,046,860
2023-06-21	8.570	8.660	8.450	8.450	8.241	2,141,842
2023-06-20	8.680	8.680	8.550	8.570	8.358	1,677,286
2023-06-19	8.650	8.780	8.630	8.650	8.436	2,691,289
2023-06-16	8.680	8.750	8.610	8.630	8.416	2,341,194
2023-06-15	8.520	8.640	8.480	8.640	8.426	2,175,002
2023-06-14	8.530	8.580	8.430	8.510	8.299	1,628,022
2023-06-13	8.630	8.640	8.440	8.480	8.270	2,980,421
2023-06-12	8.690	8.810	8.570	8.600	8.387	1,694,943
2023-06-09	8.530	8.860	8.530	8.720	8.504	2,763,037
2023-06-08	8.900	8.910	8.640	8.670	8.455	3,402,269
2023-06-07	9.020	9.070	8.800	8.900	8.679	2,864,052
2023-06-06	9.420	9.420	9.010	9.010	8.787	4,339,010
2023-06-05	9.450	9.470	9.250	9.420	9.186	3,718,920
2023-06-02	9.470	9.520	9.350	9.420	9.186	2,358,708
2023-06-01	9.370	9.560	9.320	9.420	9.186	2,977,259
2023-05-31	9.410	9.440	9.340	9.370	9.138	2,185,101
2023-05-30	9.440	9.510	9.250	9.390	9.157	2,314,823
2023-05-29	9.400	9.510	9.310	9.490	9.255	3,300,644
2023-05-26	9.250	9.380	9.200	9.310	9.079	1,727,892
2023-05-25	9.260	9.390	9.150	9.260	9.030	2,618,409
2023-05-24	9.340	9.450	9.160	9.320	9.089	3,023,273
2023-05-23	9.390	9.550	9.370	9.370	9.138	3,418,719
2023-05-22	9.320	9.440	9.300	9.420	9.186	2,729,098
2023-05-19	9.240	9.390	9.200	9.350	9.118	2,676,845
2023-05-18	9.290	9.330	9.170	9.270	9.040	3,037,843
2023-05-17	9.300	9.320	9.170	9.280	9.050	3,209,067
2023-05-16	9.370	9.440	9.280	9.340	9.108	2,718,899
2023-05-15	9.250	9.330	9.070	9.310	9.079	3,606,006
2023-05-12	9.420	9.450	9.230	9.260	9.030	3,740,225
2023-05-11	9.560	9.640	9.400	9.420	9.186	3,229,713
2023-05-10	9.550	9.670	9.420	9.560	9.323	3,422,250
2023-05-09	9.600	9.630	9.480	9.490	9.255	3,422,160
2023-05-08	9.730	9.780	9.510	9.590	9.352	3,415,583
2023-05-05	10.190	10.190	9.610	9.670	9.430	5,534,869
2023-05-04	10.270	10.300	10.060	10.140	9.889	3,439,086
2023-04-28	10.050	10.260	9.970	10.220	9.967	3,949,072

← NewerPage 14 of 21 · 1,216 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.