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
2022-01-28	12.080	12.340	12.060	12.190	11.804	1,598,832
2022-01-27	12.500	12.550	12.020	12.040	11.659	3,087,744
2022-01-26	12.440	12.600	12.360	12.490	12.095	2,135,250
2022-01-25	13.140	13.190	12.410	12.440	12.046	5,162,359
2022-01-24	13.610	13.610	13.040	13.090	12.676	5,260,408
2022-01-21	13.840	13.920	13.620	13.630	13.199	4,030,161
2022-01-20	14.150	14.230	13.800	13.820	13.383	4,794,769
2022-01-19	14.330	14.400	14.070	14.160	13.712	4,263,753
2022-01-18	14.800	14.800	14.280	14.320	13.867	6,398,863
2022-01-17	14.810	15.040	14.580	14.790	14.322	9,076,412
2022-01-14	14.270	14.980	14.270	14.800	14.332	11,811,195
2022-01-13	14.550	14.680	14.360	14.400	13.944	4,638,247
2022-01-12	14.450	14.720	14.390	14.550	14.090	6,067,680
2022-01-11	14.680	14.680	14.440	14.500	14.041	6,288,730
2022-01-10	14.160	14.550	14.160	14.520	14.061	7,298,706
2022-01-07	14.300	14.390	14.150	14.170	13.722	4,683,681
2022-01-06	14.180	14.410	14.100	14.350	13.896	4,780,156
2022-01-05	14.220	14.390	14.060	14.170	13.722	4,423,996
2022-01-04	14.050	14.510	14.030	14.400	13.944	8,196,758
2021-12-31	13.940	14.220	13.800	14.100	13.654	5,248,368
2021-12-30	13.810	13.960	13.710	13.940	13.499	4,320,185
2021-12-29	13.870	14.120	13.800	13.880	13.441	3,481,197
2021-12-28	13.960	13.980	13.770	13.860	13.421	2,128,209
2021-12-27	13.800	13.970	13.700	13.900	13.460	2,323,412
2021-12-24	14.020	14.100	13.780	13.780	13.344	2,492,241
2021-12-23	14.160	14.310	14.000	14.020	13.576	2,625,800
2021-12-22	14.130	14.230	14.120	14.140	13.693	2,259,927
2021-12-21	14.180	14.230	14.070	14.140	13.693	2,065,264
2021-12-20	14.180	14.390	14.120	14.160	13.712	1,658,313
2021-12-17	14.190	14.290	14.100	14.110	13.664	1,594,975
2021-12-16	14.420	14.420	14.150	14.190	13.741	1,971,356
2021-12-15	14.390	14.540	14.260	14.310	13.857	2,008,980
2021-12-14	14.470	14.560	14.400	14.410	13.954	1,786,574
2021-12-13	14.420	14.600	14.330	14.470	14.012	2,427,887
2021-12-10	14.280	14.440	14.120	14.410	13.954	2,593,552
2021-12-09	14.370	14.370	14.210	14.280	13.828	1,670,456
2021-12-08	14.170	14.240	14.080	14.220	13.770	1,120,830
2021-12-07	14.350	14.380	14.080	14.110	13.664	1,497,262
2021-12-06	14.740	14.760	14.250	14.250	13.799	2,142,891
2021-12-03	14.800	14.840	14.600	14.630	14.167	1,784,616
2021-12-02	14.700	14.920	14.580	14.700	14.235	2,327,660
2021-12-01	14.680	14.920	14.670	14.780	14.312	3,128,853
2021-11-30	14.400	15.050	14.300	14.860	14.390	5,304,896
2021-11-29	14.400	14.500	14.230	14.330	13.877	2,530,816
2021-11-26	14.400	14.440	14.210	14.290	13.838	1,666,113
2021-11-25	14.330	14.520	14.240	14.410	13.954	2,826,750
2021-11-24	14.150	14.360	14.040	14.320	13.867	2,464,397
2021-11-23	14.100	14.210	14.030	14.160	13.712	1,718,144
2021-11-22	14.060	14.130	13.950	14.100	13.654	1,551,658
2021-11-19	14.000	14.110	13.940	14.050	13.605	1,200,579
2021-11-18	14.330	14.330	13.970	14.000	13.557	1,832,701
2021-11-17	14.250	14.300	14.120	14.260	13.809	1,570,216
2021-11-16	14.460	14.470	14.190	14.250	13.799	1,697,027
2021-11-15	14.020	14.500	14.020	14.360	13.906	3,388,776
2021-11-12	14.050	14.250	13.910	14.020	13.576	1,675,880
2021-11-11	13.980	14.120	13.910	14.090	13.644	1,722,747
2021-11-10	13.950	14.100	13.830	14.050	13.605	1,523,905
2021-11-09	13.840	13.970	13.800	13.920	13.480	877,913
2021-11-08	13.960	13.980	13.730	13.800	13.363	913,487
2021-11-05	13.900	14.050	13.860	13.920	13.480	972,969

← NewerPage 20 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.