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
2023-02-01	9.140	9.250	9.130	9.230	9.001	2,096,128
2023-01-31	9.190	9.200	9.050	9.130	8.904	2,396,876
2023-01-30	9.270	9.430	9.180	9.210	8.982	3,005,029
2023-01-20	9.120	9.280	9.090	9.140	8.913	2,254,040
2023-01-19	8.940	9.200	8.880	9.150	8.923	2,821,941
2023-01-18	8.950	9.030	8.900	8.930	8.709	2,145,557
2023-01-17	9.120	9.280	8.950	8.990	8.767	3,102,699
2023-01-16	8.910	9.330	8.810	9.140	8.913	7,658,342
2023-01-13	8.500	8.980	8.500	8.790	8.572	3,431,844
2023-01-12	8.620	8.620	8.500	8.520	8.309	888,720
2023-01-11	8.670	8.690	8.580	8.600	8.387	1,297,580
2023-01-10	8.640	8.710	8.600	8.650	8.436	1,060,858
2023-01-09	8.640	8.740	8.620	8.640	8.426	1,249,506
2023-01-06	8.730	8.760	8.600	8.620	8.406	1,674,065
2023-01-05	8.630	8.750	8.590	8.680	8.465	1,746,385
2023-01-04	8.600	8.740	8.540	8.640	8.426	1,981,980
2023-01-03	8.350	8.590	8.350	8.550	8.338	2,074,595
2022-12-30	8.460	8.470	8.340	8.350	8.143	1,567,380
2022-12-29	8.420	8.490	8.350	8.450	8.241	1,225,119
2022-12-28	8.400	8.490	8.350	8.380	8.172	1,185,259
2022-12-27	8.530	8.610	8.400	8.450	8.241	1,829,739
2022-12-26	8.500	8.610	8.420	8.580	8.367	1,057,749
2022-12-23	8.460	8.510	8.410	8.470	8.260	1,148,313
2022-12-22	8.610	8.660	8.410	8.420	8.211	1,713,240
2022-12-21	8.520	8.690	8.490	8.560	8.348	1,513,874
2022-12-20	8.710	8.850	8.550	8.610	8.397	2,270,058
2022-12-19	9.120	9.180	8.720	8.780	8.562	3,527,154
2022-12-16	9.160	9.210	9.030	9.090	8.865	2,510,653
2022-12-15	9.210	9.240	9.090	9.140	8.913	1,954,760
2022-12-14	9.340	9.350	9.110	9.110	8.884	2,984,569
2022-12-13	9.220	9.410	9.200	9.310	9.079	3,463,181
2022-12-12	9.350	9.380	9.230	9.340	9.108	3,483,903
2022-12-09	9.260	9.370	9.210	9.230	9.001	4,577,239
2022-12-08	9.340	9.380	9.190	9.260	9.030	2,352,463
2022-12-07	9.190	9.340	9.110	9.300	9.069	2,621,661
2022-12-06	9.280	9.350	9.160	9.170	8.943	2,616,183
2022-12-05	9.450	9.460	9.260	9.300	9.069	3,054,281
2022-12-02	9.290	9.410	9.260	9.330	9.099	1,819,092
2022-12-01	9.450	9.450	9.280	9.340	9.108	1,975,679
2022-11-30	9.420	9.610	9.280	9.300	9.069	2,906,928
2022-11-29	9.220	9.560	9.180	9.490	9.255	3,743,212
2022-11-28	9.280	9.390	9.140	9.210	8.982	2,946,085
2022-11-25	9.320	9.380	9.210	9.280	9.050	2,229,474
2022-11-24	9.340	9.430	9.230	9.320	9.089	2,078,609
2022-11-23	9.510	9.600	9.210	9.320	9.089	3,055,535
2022-11-22	9.890	9.890	9.480	9.520	9.284	3,996,455
2022-11-21	9.930	9.950	9.740	9.820	9.577	3,077,977
2022-11-18	9.880	10.020	9.800	9.920	9.674	4,451,300
2022-11-17	9.530	9.880	9.520	9.830	9.586	3,776,616
2022-11-16	9.820	9.870	9.600	9.610	9.372	2,625,565
2022-11-15	9.710	9.790	9.620	9.740	9.499	2,503,617
2022-11-14	9.560	9.850	9.450	9.750	9.508	5,487,127
2022-11-11	9.560	9.970	9.560	9.590	9.352	7,591,807
2022-11-10	9.620	9.730	9.430	9.470	9.235	3,650,752
2022-11-09	9.510	9.620	9.450	9.550	9.313	1,754,390
2022-11-08	9.520	9.570	9.420	9.510	9.274	1,879,095
2022-11-07	9.490	9.690	9.410	9.550	9.313	3,996,319
2022-11-04	9.570	9.610	9.390	9.490	9.255	3,542,998
2022-11-03	9.540	9.570	9.320	9.480	9.245	2,962,304
2022-11-02	9.600	9.810	9.470	9.490	9.255	6,909,385

← NewerPage 16 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.