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
2024-05-13	2.230	2.270	2.220	2.230	2.090	2,285,000
2024-05-10	2.240	2.250	2.200	2.240	2.099	7,343,000
2024-05-09	2.180	2.240	2.170	2.230	2.090	2,047,000
2024-05-08	2.210	2.210	2.150	2.170	2.034	1,251,000
2024-05-07	2.180	2.210	2.180	2.200	2.062	1,049,000
2024-05-06	2.200	2.210	2.160	2.180	2.043	1,606,000
2024-05-03	2.160	2.180	2.140	2.150	2.015	78,000
2024-05-02	2.160	2.160	2.160	2.160	2.024	0
2024-04-30	2.200	2.200	2.120	2.160	2.024	1,367,000
2024-04-29	2.200	2.240	2.180	2.180	2.043	1,168,000
2024-04-26	2.120	2.180	2.120	2.170	2.034	1,042,000
2024-04-25	2.120	2.150	2.100	2.120	1.987	643,000
2024-04-24	2.100	2.140	2.100	2.120	1.987	504,000
2024-04-23	2.080	2.130	2.080	2.110	1.978	294,000
2024-04-22	2.090	2.130	2.090	2.110	1.978	256,000
2024-04-19	2.080	2.080	2.050	2.080	1.949	391,000
2024-04-18	2.090	2.100	2.070	2.080	1.949	231,000
2024-04-17	2.060	2.100	2.060	2.090	1.959	370,000
2024-04-16	2.070	2.070	2.030	2.050	1.921	829,000
2024-04-15	2.090	2.090	2.060	2.080	1.949	885,000
2024-04-12	2.130	2.130	2.100	2.110	1.978	556,000
2024-04-11	2.100	2.130	2.100	2.130	1.996	283,000
2024-04-10	2.130	2.130	2.100	2.130	1.996	1,518,000
2024-04-09	2.100	2.130	2.080	2.120	1.987	1,008,000
2024-04-08	2.150	2.150	2.070	2.100	1.968	1,176,000
2024-04-05	2.050	2.110	2.040	2.040	1.912	249,000
2024-04-03	2.180	2.190	2.160	2.170	2.034	418,000
2024-04-02	2.210	2.210	2.160	2.160	2.024	706,000
2024-03-28	2.120	2.150	2.100	2.150	2.015	294,000
2024-03-27	2.150	2.170	2.110	2.130	1.996	557,000
2024-03-26	2.170	2.190	2.130	2.150	2.015	734,000
2024-03-25	2.230	2.230	2.170	2.180	2.043	630,000
2024-03-22	2.260	2.260	2.200	2.230	2.090	838,000
2024-03-21	2.270	2.290	2.260	2.280	2.137	511,000
2024-03-20	2.250	2.270	2.220	2.270	2.128	642,000
2024-03-19	2.270	2.290	2.240	2.260	2.118	1,132,000
2024-03-18	2.290	2.310	2.250	2.280	2.137	1,667,000
2024-03-15	2.290	2.290	2.240	2.280	2.137	592,000
2024-03-14	2.330	2.370	2.290	2.300	2.156	1,169,000
2024-03-13	2.300	2.330	2.300	2.320	2.174	131,000
2024-03-12	2.300	2.340	2.300	2.340	2.193	1,339,000
2024-03-11	2.240	2.290	2.240	2.290	2.146	493,000
2024-03-08	2.250	2.270	2.240	2.270	2.128	349,000
2024-03-07	2.250	2.270	2.240	2.240	2.099	706,000
2024-03-06	2.270	2.270	2.240	2.260	2.118	765,000
2024-03-05	2.280	2.280	2.240	2.240	2.099	1,112,000
2024-03-04	2.270	2.300	2.270	2.280	2.137	291,000
2024-03-01	2.290	2.290	2.270	2.280	2.137	646,000
2024-02-29	2.260	2.320	2.260	2.280	2.137	521,000
2024-02-28	2.330	2.380	2.260	2.260	2.118	744,000
2024-02-27	2.310	2.340	2.270	2.340	2.193	449,000
2024-02-26	2.300	2.330	2.270	2.300	2.156	1,428,000
2024-02-23	2.330	2.350	2.300	2.330	2.184	772,000
2024-02-22	2.320	2.330	2.260	2.310	2.165	1,126,000
2024-02-21	2.310	2.370	2.310	2.320	2.174	696,000
2024-02-20	2.280	2.320	2.250	2.290	2.146	271,000
2024-02-19	2.240	2.320	2.200	2.280	2.137	1,188,000
2024-02-16	2.220	2.330	2.220	2.330	2.184	36,000
2024-02-15	2.150	2.330	2.150	2.330	2.184	16,000
2024-02-14	2.150	2.150	2.150	2.150	2.015	2,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

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.