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
2023-04-27	9.770	10.130	9.740	10.050	9.801	4,391,376
2023-04-26	9.940	10.030	9.760	9.810	9.567	4,004,613
2023-04-25	10.400	10.420	9.670	9.910	9.664	7,746,991
2023-04-24	10.370	10.610	10.310	10.400	10.142	4,315,383
2023-04-21	10.670	10.820	10.350	10.370	10.113	5,479,952
2023-04-20	10.720	10.820	10.540	10.660	10.396	4,263,023
2023-04-19	10.720	10.940	10.600	10.740	10.474	4,800,111
2023-04-18	10.830	10.890	10.640	10.730	10.464	5,545,075
2023-04-17	11.110	11.150	10.800	10.840	10.571	7,111,580
2023-04-14	10.950	11.410	10.930	11.190	10.913	9,365,281
2023-04-13	10.930	11.150	10.800	10.960	10.688	8,113,102
2023-04-12	10.950	11.120	10.790	10.950	10.679	6,317,224
2023-04-11	11.330	11.330	10.860	10.980	10.708	12,300,010
2023-04-10	10.620	11.490	10.520	11.210	10.932	21,119,423
2023-04-07	10.180	10.670	10.120	10.610	10.347	9,668,406
2023-04-06	10.030	10.350	9.970	10.180	9.928	6,551,533
2023-04-04	9.750	10.060	9.740	10.030	9.781	6,229,772
2023-04-03	9.880	9.930	9.690	9.780	9.538	4,252,824
2023-03-31	9.750	9.830	9.690	9.770	9.528	2,578,944
2023-03-30	9.830	9.940	9.720	9.730	9.489	3,044,807
2023-03-29	10.070	10.070	9.700	9.860	9.616	4,447,312
2023-03-28	10.160	10.220	9.860	9.990	9.742	5,615,172
2023-03-27	10.180	10.470	10.080	10.240	9.986	6,859,329
2023-03-24	10.310	10.680	10.110	10.180	9.928	8,456,606
2023-03-23	10.000	10.510	9.940	10.380	10.123	9,748,779
2023-03-22	10.030	10.180	9.920	10.030	9.781	6,883,472
2023-03-21	9.620	10.140	9.550	10.120	9.869	9,523,629
2023-03-20	9.690	9.750	9.540	9.610	9.372	3,904,737
2023-03-17	9.550	9.890	9.550	9.730	9.489	4,815,854
2023-03-16	9.410	9.760	9.380	9.580	9.342	5,558,315
2023-03-15	9.290	9.550	9.290	9.500	9.264	3,364,843
2023-03-14	9.340	9.450	9.100	9.210	8.982	2,844,769
2023-03-13	9.300	9.380	9.200	9.300	9.069	2,325,421
2023-03-10	9.380	9.450	9.300	9.370	9.138	2,116,398
2023-03-09	9.430	9.560	9.400	9.440	9.206	1,704,020
2023-03-08	9.430	9.500	9.360	9.450	9.216	2,029,588
2023-03-07	9.580	9.730	9.300	9.360	9.128	2,832,398
2023-03-06	9.590	9.690	9.500	9.590	9.352	2,065,777
2023-03-03	9.650	9.760	9.520	9.560	9.323	2,387,427
2023-03-02	9.660	9.710	9.600	9.630	9.391	2,366,417
2023-03-01	9.630	9.670	9.550	9.650	9.411	3,531,887
2023-02-28	9.300	9.630	9.290	9.600	9.362	5,197,243
2023-02-27	9.380	9.390	9.210	9.230	9.001	2,172,184
2023-02-24	9.370	9.430	9.320	9.380	9.147	1,482,621
2023-02-23	9.460	9.560	9.310	9.370	9.138	2,046,400
2023-02-22	9.440	9.440	9.320	9.410	9.177	1,773,791
2023-02-21	9.470	9.610	9.400	9.450	9.216	3,325,149
2023-02-20	9.310	9.410	9.180	9.380	9.147	3,144,669
2023-02-17	9.310	9.430	9.280	9.290	9.060	1,912,520
2023-02-16	9.500	9.590	9.220	9.340	9.108	3,451,024
2023-02-15	9.500	9.570	9.450	9.510	9.274	1,469,310
2023-02-14	9.560	9.580	9.420	9.540	9.303	2,770,543
2023-02-13	9.390	9.590	9.340	9.550	9.313	3,076,171
2023-02-10	9.380	9.470	9.310	9.370	9.138	2,018,642
2023-02-09	9.320	9.390	9.290	9.390	9.157	2,170,521
2023-02-08	9.360	9.430	9.300	9.320	9.089	1,842,706
2023-02-07	9.370	9.420	9.290	9.330	9.099	2,321,288
2023-02-06	9.430	9.500	9.310	9.330	9.099	2,640,326
2023-02-03	9.530	9.650	9.350	9.440	9.206	4,064,363
2023-02-02	9.290	9.450	9.230	9.430	9.196	4,200,140

← NewerPage 15 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.