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
2024-10-24	8.900	9.090	8.720	8.870	8.844	4,921,946
2024-10-23	8.900	9.020	8.820	8.900	8.874	4,591,567
2024-10-22	9.100	9.170	8.790	8.900	8.874	8,318,866
2024-10-21	8.600	9.170	8.420	9.090	9.063	12,746,798
2024-10-18	8.050	8.750	8.030	8.500	8.475	7,679,173
2024-10-17	8.250	8.340	8.030	8.050	8.026	4,855,123
2024-10-16	8.250	8.320	8.140	8.200	8.176	3,782,925
2024-10-15	8.470	8.620	8.260	8.270	8.246	5,583,498
2024-10-14	8.300	8.500	8.100	8.470	8.445	7,199,460
2024-10-11	8.900	8.950	8.210	8.290	8.266	8,830,155
2024-10-10	9.280	9.440	8.800	8.850	8.824	12,117,420
2024-10-09	9.680	10.290	9.130	9.150	9.123	26,788,433
2024-10-08	9.900	9.900	9.380	9.900	9.871	33,818,732
2024-09-30	7.550	8.470	7.290	8.250	8.226	18,507,255
2024-09-27	7.100	7.300	7.070	7.280	7.259	2,933,588
2024-09-26	6.740	6.960	6.690	6.960	6.940	2,661,915
2024-09-25	6.800	6.910	6.730	6.740	6.720	2,645,377
2024-09-24	6.500	6.770	6.500	6.760	6.740	2,729,427
2024-09-23	6.520	6.720	6.450	6.460	6.441	1,849,759
2024-09-20	6.550	6.600	6.460	6.500	6.481	1,096,724
2024-09-19	6.520	6.660	6.460	6.580	6.561	1,235,468
2024-09-18	6.620	6.720	6.440	6.520	6.501	1,164,018
2024-09-13	6.730	6.760	6.610	6.620	6.601	1,111,436
2024-09-12	6.680	6.800	6.650	6.720	6.700	1,354,301
2024-09-11	6.660	6.740	6.620	6.680	6.660	1,168,619
2024-09-10	6.650	6.690	6.540	6.660	6.640	1,164,637
2024-09-09	6.650	6.740	6.590	6.630	6.611	1,775,349
2024-09-06	6.770	6.780	6.630	6.630	6.611	1,319,465
2024-09-05	6.670	6.800	6.670	6.740	6.720	1,396,213
2024-09-04	6.710	6.750	6.660	6.670	6.650	1,649,060
2024-09-03	6.590	6.800	6.570	6.770	6.750	2,232,315
2024-09-02	6.720	6.740	6.560	6.560	6.541	1,848,494
2024-08-30	6.600	6.740	6.560	6.670	6.650	2,099,876
2024-08-29	6.520	6.640	6.450	6.600	6.561	1,457,045
2024-08-28	6.410	6.620	6.410	6.530	6.491	1,565,584
2024-08-27	6.480	6.570	6.440	6.470	6.431	1,389,808
2024-08-26	6.430	6.570	6.370	6.470	6.431	1,867,243
2024-08-23	6.600	6.650	6.390	6.420	6.382	1,660,516
2024-08-22	6.690	6.740	6.580	6.590	6.551	1,653,697
2024-08-21	6.780	6.820	6.680	6.700	6.660	1,960,652
2024-08-20	6.880	6.900	6.800	6.810	6.769	1,934,029
2024-08-19	6.920	6.990	6.860	6.880	6.839	1,559,673
2024-08-16	6.870	6.960	6.830	6.960	6.919	1,956,857
2024-08-15	6.890	6.990	6.820	6.900	6.859	2,546,029
2024-08-14	6.890	6.940	6.810	6.900	6.859	2,467,536
2024-08-13	6.850	6.900	6.810	6.890	6.849	2,407,429
2024-08-12	6.740	6.850	6.660	6.840	6.799	2,816,401
2024-08-09	6.780	6.810	6.660	6.660	6.620	1,477,710
2024-08-08	6.740	6.840	6.740	6.770	6.730	1,973,759
2024-08-07	6.790	6.880	6.700	6.760	6.720	1,788,483
2024-08-06	6.600	6.820	6.590	6.810	6.769	3,342,450
2024-08-05	6.760	6.760	6.520	6.540	6.501	2,094,364
2024-08-02	6.650	6.830	6.630	6.670	6.630	2,674,907
2024-08-01	6.610	6.780	6.580	6.630	6.591	1,874,946
2024-07-31	6.490	6.660	6.430	6.640	6.600	2,622,572
2024-07-30	6.380	6.450	6.340	6.430	6.392	1,277,101
2024-07-29	6.500	6.500	6.330	6.380	6.342	652,515
2024-07-26	6.360	6.410	6.320	6.380	6.342	901,658
2024-07-25	6.250	6.430	6.220	6.330	6.292	1,142,258
2024-07-24	6.440	6.510	6.280	6.290	6.253	1,971,687

← NewerPage 9 of 21 · 1,215 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.