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
2022-11-01	9.200	9.800	9.160	9.610	9.372	6,747,345
2022-10-31	8.800	9.350	8.760	9.220	8.991	5,038,676
2022-10-28	9.000	9.280	8.810	8.810	8.592	3,839,189
2022-10-27	8.880	9.050	8.810	8.960	8.738	2,571,920
2022-10-26	8.300	8.960	8.300	8.890	8.670	4,835,168
2022-10-25	8.400	8.520	8.230	8.290	8.084	1,776,007
2022-10-24	8.700	8.850	8.410	8.450	8.241	1,977,686
2022-10-21	8.700	8.750	8.550	8.630	8.416	1,026,625
2022-10-20	8.690	8.800	8.610	8.640	8.426	1,380,506
2022-10-19	8.900	8.900	8.630	8.690	8.475	1,303,460
2022-10-18	8.900	8.950	8.720	8.880	8.660	1,927,263
2022-10-17	8.730	8.970	8.650	8.820	8.601	2,312,719
2022-10-14	8.300	8.800	8.300	8.720	8.504	3,242,814
2022-10-13	8.180	8.350	8.140	8.300	8.094	1,338,373
2022-10-12	8.000	8.190	7.900	8.180	7.977	1,088,817
2022-10-11	8.100	8.210	7.820	8.000	7.802	1,213,000
2022-10-10	8.330	8.400	8.080	8.100	7.899	1,001,426
2022-09-30	8.430	8.500	8.280	8.290	8.084	925,198
2022-09-29	8.520	8.620	8.350	8.390	8.182	738,579
2022-09-28	8.490	8.630	8.380	8.440	8.231	1,128,808
2022-09-27	8.280	8.480	8.210	8.480	8.270	1,048,471
2022-09-26	8.370	8.490	8.220	8.220	8.016	951,582
2022-09-23	8.620	8.690	8.360	8.460	8.250	1,218,086
2022-09-22	8.650	8.770	8.580	8.650	8.436	551,852
2022-09-21	8.570	8.720	8.460	8.650	8.436	978,411
2022-09-20	8.600	8.610	8.520	8.540	8.328	928,234
2022-09-19	8.910	8.980	8.500	8.510	8.299	2,250,890
2022-09-16	9.120	9.190	9.000	9.000	8.777	1,299,949
2022-09-15	9.250	9.310	9.110	9.160	8.933	1,841,999
2022-09-14	9.200	9.240	9.120	9.230	9.001	962,873
2022-09-13	9.180	9.260	9.160	9.240	9.011	1,092,977
2022-09-09	9.150	9.200	9.120	9.190	8.962	654,772
2022-09-08	9.250	9.250	9.110	9.120	8.894	954,431
2022-09-07	9.170	9.240	9.110	9.180	8.952	1,052,551
2022-09-06	9.150	9.230	9.120	9.210	8.982	1,053,637
2022-09-05	9.150	9.270	9.100	9.170	8.943	879,560
2022-09-02	9.170	9.280	9.160	9.180	8.952	939,381
2022-09-01	9.190	9.290	9.150	9.160	8.933	1,202,428
2022-08-31	9.220	9.280	9.120	9.210	8.982	1,523,021
2022-08-30	9.220	9.270	9.150	9.250	9.021	1,094,362
2022-08-29	9.170	9.210	9.070	9.160	8.933	1,305,675
2022-08-26	9.220	9.280	9.170	9.190	8.962	1,116,461
2022-08-25	9.270	9.280	9.130	9.230	9.001	1,232,772
2022-08-24	9.420	9.500	9.180	9.190	8.962	2,447,042
2022-08-23	9.500	9.550	9.410	9.420	9.186	1,610,906
2022-08-22	9.470	9.580	9.410	9.520	9.284	1,423,099
2022-08-19	9.660	9.690	9.510	9.540	9.303	2,005,493
2022-08-18	9.680	9.680	9.570	9.630	9.391	1,821,970
2022-08-17	9.670	9.750	9.640	9.670	9.430	1,968,172
2022-08-16	9.930	9.930	9.560	9.650	9.411	6,256,091
2022-08-15	10.160	10.170	10.030	10.040	9.791	1,525,908
2022-08-12	10.250	10.280	10.080	10.150	9.898	2,137,057
2022-08-11	10.010	10.210	10.010	10.190	9.937	2,894,859
2022-08-10	10.140	10.140	9.990	10.070	9.820	1,570,746
2022-08-09	10.040	10.290	9.920	10.160	9.908	2,736,765
2022-08-08	10.060	10.150	9.990	10.050	9.801	1,654,415
2022-08-05	9.790	10.070	9.750	10.050	9.801	2,990,054
2022-08-04	9.730	9.760	9.620	9.760	9.518	1,340,237
2022-08-03	9.700	9.840	9.520	9.660	9.421	1,876,390
2022-08-02	9.960	9.960	9.380	9.590	9.352	3,320,071

← NewerPage 17 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.