Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.860 | 1.880 | 1.850 | 1.860 | 1.820 | 948,000 |
| 2024-08-07 | 1.840 | 1.870 | 1.840 | 1.860 | 1.820 | 590,000 |
| 2024-08-06 | 1.830 | 1.870 | 1.810 | 1.850 | 1.810 | 2,262,000 |
| 2024-08-05 | 1.840 | 1.860 | 1.800 | 1.800 | 1.762 | 3,539,009 |
| 2024-08-02 | 1.850 | 1.900 | 1.820 | 1.830 | 1.791 | 3,685,000 |
| 2024-08-01 | 1.810 | 1.880 | 1.780 | 1.860 | 1.820 | 4,495,000 |
| 2024-07-31 | 1.760 | 1.880 | 1.760 | 1.810 | 1.771 | 3,188,000 |
| 2024-07-30 | 1.760 | 1.770 | 1.750 | 1.750 | 1.713 | 715,000 |
| 2024-07-29 | 1.760 | 1.770 | 1.760 | 1.760 | 1.722 | 292,000 |
| 2024-07-26 | 1.750 | 1.760 | 1.740 | 1.750 | 1.713 | 206,000 |
| 2024-07-25 | 1.730 | 1.750 | 1.730 | 1.740 | 1.703 | 320,000 |
| 2024-07-24 | 1.760 | 1.780 | 1.720 | 1.730 | 1.693 | 753,000 |
| 2024-07-23 | 1.770 | 1.790 | 1.760 | 1.760 | 1.722 | 392,000 |
| 2024-07-22 | 1.790 | 1.790 | 1.750 | 1.790 | 1.752 | 902,000 |
| 2024-07-19 | 1.810 | 1.830 | 1.780 | 1.780 | 1.742 | 955,000 |
| 2024-07-18 | 1.790 | 1.840 | 1.780 | 1.810 | 1.771 | 1,890,000 |
| 2024-07-17 | 1.790 | 1.800 | 1.770 | 1.770 | 1.732 | 502,000 |
| 2024-07-16 | 1.800 | 1.800 | 1.770 | 1.780 | 1.742 | 380,000 |
| 2024-07-15 | 1.800 | 1.800 | 1.770 | 1.790 | 1.752 | 516,000 |
| 2024-07-12 | 1.820 | 1.830 | 1.800 | 1.810 | 1.771 | 1,196,000 |
| 2024-07-11 | 1.750 | 1.820 | 1.750 | 1.800 | 1.762 | 1,353,000 |
| 2024-07-10 | 1.770 | 1.770 | 1.730 | 1.740 | 1.703 | 446,000 |
| 2024-07-09 | 1.760 | 1.770 | 1.740 | 1.760 | 1.722 | 892,000 |
| 2024-07-08 | 1.750 | 1.760 | 1.730 | 1.730 | 1.693 | 981,000 |
| 2024-07-05 | 1.710 | 1.760 | 1.700 | 1.750 | 1.713 | 1,433,000 |
| 2024-07-04 | 1.740 | 1.750 | 1.710 | 1.720 | 1.683 | 681,000 |
| 2024-07-03 | 1.780 | 1.810 | 1.770 | 1.790 | 1.678 | 1,200,000 |
| 2024-07-02 | 1.790 | 1.810 | 1.770 | 1.790 | 1.678 | 552,000 |
| 2024-06-28 | 1.770 | 1.810 | 1.770 | 1.790 | 1.678 | 603,000 |
| 2024-06-27 | 1.800 | 1.800 | 1.770 | 1.780 | 1.668 | 387,000 |
| 2024-06-26 | 1.780 | 1.820 | 1.780 | 1.810 | 1.696 | 642,000 |
| 2024-06-25 | 1.760 | 1.780 | 1.760 | 1.780 | 1.668 | 692,000 |
| 2024-06-24 | 1.800 | 1.800 | 1.760 | 1.760 | 1.650 | 1,832,000 |
| 2024-06-21 | 1.860 | 1.860 | 1.800 | 1.810 | 1.696 | 2,282,000 |
| 2024-06-20 | 1.860 | 1.880 | 1.840 | 1.850 | 1.734 | 1,035,000 |
| 2024-06-19 | 1.840 | 1.860 | 1.810 | 1.850 | 1.734 | 1,565,000 |
| 2024-06-18 | 1.840 | 1.860 | 1.830 | 1.840 | 1.725 | 661,000 |
| 2024-06-17 | 1.880 | 1.880 | 1.830 | 1.830 | 1.715 | 872,000 |
| 2024-06-14 | 1.870 | 1.880 | 1.860 | 1.870 | 1.753 | 793,000 |
| 2024-06-13 | 1.860 | 1.880 | 1.850 | 1.860 | 1.743 | 444,000 |
| 2024-06-12 | 1.840 | 1.870 | 1.830 | 1.860 | 1.743 | 1,288,000 |
| 2024-06-11 | 1.870 | 1.870 | 1.810 | 1.830 | 1.715 | 2,106,000 |
| 2024-06-07 | 1.880 | 1.900 | 1.850 | 1.880 | 1.762 | 2,975,000 |
| 2024-06-06 | 1.960 | 1.970 | 1.840 | 1.860 | 1.743 | 4,211,000 |
| 2024-06-05 | 1.970 | 1.990 | 1.940 | 1.940 | 1.818 | 1,739,000 |
| 2024-06-04 | 2.000 | 2.010 | 1.950 | 1.970 | 1.846 | 5,474,000 |
| 2024-06-03 | 2.060 | 2.080 | 1.990 | 1.990 | 1.865 | 3,438,000 |
| 2024-05-31 | 2.060 | 2.080 | 2.050 | 2.060 | 1.931 | 380,000 |
| 2024-05-30 | 2.100 | 2.100 | 2.050 | 2.050 | 1.921 | 597,000 |
| 2024-05-29 | 2.110 | 2.110 | 2.070 | 2.080 | 1.949 | 871,000 |
| 2024-05-28 | 2.100 | 2.130 | 2.090 | 2.100 | 1.968 | 637,000 |
| 2024-05-27 | 2.130 | 2.130 | 2.080 | 2.100 | 1.968 | 804,000 |
| 2024-05-24 | 2.130 | 2.140 | 2.100 | 2.100 | 1.968 | 902,000 |
| 2024-05-23 | 2.180 | 2.180 | 2.140 | 2.150 | 2.015 | 1,408,000 |
| 2024-05-22 | 2.190 | 2.200 | 2.170 | 2.200 | 2.062 | 644,000 |
| 2024-05-21 | 2.230 | 2.230 | 2.160 | 2.190 | 2.053 | 2,307,000 |
| 2024-05-20 | 2.240 | 2.260 | 2.230 | 2.240 | 2.099 | 2,122,000 |
| 2024-05-17 | 2.240 | 2.260 | 2.220 | 2.230 | 2.090 | 2,168,000 |
| 2024-05-16 | 2.230 | 2.240 | 2.200 | 2.220 | 2.081 | 2,216,000 |
| 2024-05-14 | 2.240 | 2.250 | 2.210 | 2.220 | 2.081 | 1,139,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0321 HKD |
| 2024-08-26 | 0.0217 HKD |
| 2024-07-04 | 0.0757 HKD |
| 2023-06-05 | 0.0798 HKD |
| 2022-07-05 | 0.0859 HKD |
| 2021-06-01 | 0.0608 HKD |
| 2020-04-02 | 0.0764 HKD |
| 2019-04-30 | 0.0815 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.