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
2022-08-02	9.960	9.960	9.380	9.590	9.352	3,320,071
2022-08-01	9.950	10.070	9.930	9.990	9.742	1,180,196
2022-07-29	10.160	10.160	9.980	9.980	9.733	1,795,341
2022-07-28	10.080	10.120	10.000	10.100	9.850	2,002,209
2022-07-27	9.930	10.030	9.890	9.990	9.742	1,248,311
2022-07-26	10.050	10.050	9.870	9.940	9.694	1,315,487
2022-07-25	9.960	10.100	9.860	10.010	9.762	1,260,127
2022-07-22	10.070	10.180	9.870	9.960	9.713	2,257,069
2022-07-21	9.960	10.170	9.960	10.080	9.830	2,130,668
2022-07-20	10.000	10.090	9.940	10.000	9.752	1,552,205
2022-07-19	9.890	9.990	9.880	9.970	9.655	1,530,517
2022-07-18	9.750	9.920	9.750	9.890	9.577	1,930,444
2022-07-15	10.020	10.060	9.780	9.790	9.480	1,863,407
2022-07-14	9.790	10.090	9.750	9.990	9.674	2,562,644
2022-07-13	9.740	9.850	9.730	9.790	9.480	1,357,883
2022-07-12	10.150	10.150	9.730	9.760	9.451	3,338,800
2022-07-11	10.110	10.280	10.010	10.110	9.790	2,155,747
2022-07-08	10.050	10.180	9.980	10.110	9.790	2,043,072
2022-07-07	10.080	10.190	9.960	9.980	9.664	3,079,226
2022-07-06	10.310	10.340	10.060	10.120	9.800	2,672,153
2022-07-05	10.590	10.700	10.240	10.310	9.984	3,376,961
2022-07-04	10.030	10.830	10.000	10.570	10.236	7,770,359
2022-07-01	10.140	10.190	9.970	10.060	9.742	1,972,660
2022-06-30	10.150	10.250	10.070	10.150	9.829	2,101,747
2022-06-29	10.220	10.370	10.060	10.120	9.800	3,024,011
2022-06-28	10.140	10.280	10.100	10.280	9.955	2,925,471
2022-06-27	10.150	10.300	10.100	10.180	9.858	2,503,582
2022-06-24	10.060	10.270	10.010	10.150	9.829	3,220,895
2022-06-23	9.950	10.070	9.800	10.020	9.703	2,609,907
2022-06-22	10.080	10.210	9.940	9.950	9.635	2,124,262
2022-06-21	10.220	10.310	10.070	10.150	9.829	2,713,998
2022-06-20	10.060	10.230	10.000	10.220	9.897	3,269,836
2022-06-17	10.050	10.140	9.840	10.090	9.771	2,285,395
2022-06-16	10.060	10.180	9.970	10.040	9.722	2,391,761
2022-06-15	9.960	10.130	9.900	9.980	9.664	3,298,177
2022-06-14	9.990	9.990	9.680	9.920	9.606	2,326,065
2022-06-13	9.990	10.070	9.850	10.040	9.722	3,215,339
2022-06-10	10.160	10.160	9.920	10.060	9.742	2,935,761
2022-06-09	10.320	10.320	9.930	10.000	9.684	2,681,586
2022-06-08	10.290	10.400	10.070	10.240	9.916	2,862,317
2022-06-07	10.440	10.570	10.260	10.300	9.974	4,133,457
2022-06-06	10.180	10.700	10.170	10.580	10.245	7,750,877
2022-06-02	9.850	10.410	9.670	10.260	9.935	6,133,127
2022-06-01	9.640	9.910	9.600	9.830	9.519	3,490,641
2022-05-31	9.320	9.720	9.230	9.650	9.345	3,432,724
2022-05-30	9.270	9.410	9.200	9.330	9.035	1,688,749
2022-05-27	9.370	9.420	9.170	9.230	8.938	1,523,292
2022-05-26	9.370	9.370	9.130	9.280	8.986	1,564,363
2022-05-25	9.220	9.370	9.200	9.340	9.044	1,347,041
2022-05-24	9.830	9.830	9.160	9.220	8.928	3,439,136
2022-05-23	9.530	9.870	9.490	9.800	9.490	3,741,101
2022-05-20	9.510	9.650	9.340	9.460	9.161	2,506,443
2022-05-19	9.500	9.550	9.360	9.440	9.141	1,558,883
2022-05-18	9.540	9.670	9.410	9.550	9.248	1,281,763
2022-05-17	9.610	9.610	9.340	9.490	9.190	2,005,616
2022-05-16	9.910	9.910	9.550	9.580	9.277	2,404,697
2022-05-13	9.800	9.930	9.630	9.770	9.461	1,727,910
2022-05-12	9.600	9.850	9.590	9.760	9.451	1,778,384
2022-05-11	9.660	9.950	9.610	9.660	9.354	1,974,921
2022-05-10	9.430	9.720	9.430	9.680	9.374	1,810,673

← NewerPage 18 of 21 · 1,217 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.