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
2022-05-06	9.450	9.630	9.350	9.430	9.132	1,611,941
2022-05-05	9.350	9.790	9.310	9.650	9.345	2,713,654
2022-04-29	9.330	9.540	9.210	9.480	9.180	2,325,762
2022-04-28	9.320	9.380	9.160	9.200	8.909	1,386,162
2022-04-27	8.980	9.350	8.800	9.310	9.015	2,368,593
2022-04-26	9.140	9.400	8.990	9.080	8.793	2,511,696
2022-04-25	9.760	9.800	9.050	9.080	8.793	3,066,919
2022-04-22	9.890	9.940	9.720	9.810	9.500	1,951,182
2022-04-21	10.200	10.300	9.930	9.930	9.616	2,325,458
2022-04-20	10.410	10.480	10.180	10.290	9.964	1,731,761
2022-04-19	10.560	10.570	10.350	10.410	10.081	1,022,706
2022-04-18	10.350	10.520	10.140	10.490	10.158	1,162,084
2022-04-15	10.810	10.830	10.380	10.410	10.081	2,669,145
2022-04-14	10.850	10.960	10.830	10.880	10.536	1,385,219
2022-04-13	11.050	11.050	10.820	10.850	10.507	1,572,530
2022-04-12	10.960	11.120	10.840	11.120	10.768	1,804,105
2022-04-11	11.350	11.350	10.910	10.960	10.613	2,595,776
2022-04-08	11.760	11.840	11.330	11.350	10.991	2,869,968
2022-04-07	12.100	12.100	11.770	11.770	11.398	2,748,573
2022-04-06	12.150	12.340	12.040	12.120	11.737	3,021,752
2022-04-01	12.180	12.200	12.000	12.100	11.717	2,966,718
2022-03-31	11.960	12.600	11.840	12.230	11.843	6,156,858
2022-03-30	12.020	12.110	11.750	11.950	11.572	2,645,296
2022-03-29	11.840	12.360	11.750	11.890	11.514	4,528,875
2022-03-28	12.000	12.000	11.650	11.720	11.349	2,463,889
2022-03-25	11.930	12.230	11.920	11.960	11.582	2,511,372
2022-03-24	12.000	12.030	11.810	11.910	11.533	2,265,651
2022-03-23	12.170	12.200	11.920	12.010	11.630	1,835,092
2022-03-22	12.230	12.230	11.990	12.050	11.669	1,996,581
2022-03-21	11.950	12.260	11.900	12.200	11.814	3,397,226
2022-03-18	11.810	12.070	11.800	11.950	11.572	2,062,436
2022-03-17	11.550	12.000	11.540	11.760	11.388	3,168,751
2022-03-16	11.460	11.590	10.950	11.490	11.126	2,651,851
2022-03-15	11.840	11.900	11.240	11.270	10.913	2,255,049
2022-03-14	12.070	12.260	11.820	11.840	11.465	2,814,774
2022-03-11	11.750	12.100	11.560	12.030	11.649	3,247,305
2022-03-10	11.500	11.880	11.470	11.760	11.388	2,851,490
2022-03-09	11.890	11.930	10.950	11.280	10.923	3,658,140
2022-03-08	12.260	12.310	11.780	11.800	11.427	2,929,700
2022-03-07	12.570	12.570	12.200	12.260	11.872	2,394,436
2022-03-04	12.450	12.630	12.420	12.490	12.095	2,262,347
2022-03-03	12.480	12.550	12.420	12.490	12.095	1,884,479
2022-03-02	12.400	12.490	12.320	12.470	12.075	1,548,308
2022-03-01	12.410	12.520	12.360	12.390	11.998	1,448,900
2022-02-28	12.260	12.430	12.130	12.400	12.008	2,434,725
2022-02-25	12.090	12.340	12.090	12.190	11.804	2,040,326
2022-02-24	12.500	12.570	11.880	12.050	11.669	4,187,585
2022-02-23	12.320	12.520	12.320	12.490	12.095	1,702,569
2022-02-22	12.510	12.590	12.290	12.340	11.950	1,824,304
2022-02-21	12.430	12.610	12.330	12.590	12.192	2,161,187
2022-02-18	12.300	12.370	12.190	12.360	11.969	1,330,126
2022-02-17	12.490	12.500	12.310	12.350	11.959	1,154,130
2022-02-16	12.430	12.560	12.420	12.480	12.085	1,135,783
2022-02-15	12.400	12.490	12.340	12.460	12.066	1,087,246
2022-02-14	12.200	12.480	12.170	12.330	11.940	1,410,494
2022-02-11	12.560	12.580	12.220	12.220	11.833	1,894,411
2022-02-10	12.550	12.730	12.510	12.590	12.192	1,527,691
2022-02-09	12.480	12.630	12.440	12.600	12.201	1,766,802
2022-02-08	12.390	12.600	12.340	12.500	12.104	1,492,905
2022-02-07	12.420	12.490	12.280	12.360	11.969	1,443,621

← NewerPage 19 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.