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
2024-02-09	2.220	2.230	2.210	2.230	2.090	11,000
2024-02-08	2.220	2.290	2.210	2.280	2.137	970,000
2024-02-07	2.230	2.290	2.200	2.220	2.081	747,000
2024-02-06	2.120	2.230	2.110	2.230	2.090	541,000
2024-02-05	2.160	2.160	2.080	2.130	1.996	606,000
2024-02-02	2.250	2.250	2.140	2.160	2.024	685,000
2024-02-01	2.220	2.240	2.210	2.210	2.071	232,000
2024-01-31	2.220	2.220	2.190	2.200	2.062	874,000
2024-01-30	2.250	2.270	2.220	2.220	2.081	624,000
2024-01-29	2.360	2.360	2.240	2.250	2.109	659,000
2024-01-26	2.350	2.360	2.300	2.330	2.184	387,000
2024-01-25	2.300	2.360	2.260	2.350	2.203	983,000
2024-01-24	2.240	2.270	2.160	2.270	2.128	373,000
2024-01-23	2.180	2.260	2.160	2.190	2.053	789,000
2024-01-22	2.330	2.330	2.160	2.190	2.053	812,612
2024-01-19	2.330	2.340	2.290	2.300	2.156	755,000
2024-01-18	2.330	2.360	2.300	2.330	2.184	545,000
2024-01-17	2.400	2.410	2.330	2.330	2.184	1,148,000
2024-01-16	2.460	2.460	2.400	2.410	2.259	362,000
2024-01-15	2.450	2.490	2.390	2.430	2.278	455,000
2024-01-12	2.460	2.500	2.450	2.450	2.296	178,000
2024-01-11	2.460	2.500	2.460	2.480	2.324	333,000
2024-01-10	2.450	2.480	2.430	2.460	2.306	202,000
2024-01-09	2.500	2.500	2.450	2.450	2.296	223,000
2024-01-08	2.530	2.530	2.440	2.450	2.296	283,000
2024-01-05	2.490	2.530	2.480	2.500	2.343	356,000
2024-01-04	2.520	2.520	2.500	2.510	2.352	428,000
2024-01-03	2.500	2.520	2.480	2.500	2.343	184,000
2024-01-02	2.540	2.590	2.480	2.490	2.334	546,000
2023-12-29	2.490	2.560	2.490	2.550	2.390	467,000
2023-12-28	2.450	2.520	2.450	2.490	2.334	1,326,680
2023-12-27	2.440	2.450	2.420	2.440	2.287	282,000
2023-12-22	2.450	2.480	2.410	2.420	2.268	613,000
2023-12-21	2.470	2.470	2.410	2.440	2.287	368,000
2023-12-20	2.450	2.480	2.440	2.440	2.287	540,000
2023-12-19	2.560	2.560	2.440	2.440	2.287	969,000
2023-12-18	2.550	2.550	2.480	2.480	2.324	460,000
2023-12-15	2.590	2.610	2.540	2.540	2.381	357,000
2023-12-14	2.550	2.630	2.540	2.560	2.399	2,099,000
2023-12-13	2.440	2.520	2.430	2.520	2.362	1,399,000
2023-12-12	2.400	2.480	2.390	2.450	2.296	3,778,000
2023-12-11	2.420	2.430	2.380	2.390	2.240	1,064,000
2023-12-08	2.450	2.480	2.410	2.410	2.259	696,000
2023-12-07	2.480	2.480	2.430	2.480	2.324	735,000
2023-12-06	2.440	2.490	2.440	2.480	2.324	767,000
2023-12-05	2.490	2.500	2.440	2.470	2.315	996,000
2023-12-04	2.520	2.520	2.460	2.480	2.324	1,529,000
2023-12-01	2.580	2.580	2.520	2.520	2.362	445,000
2023-11-30	2.560	2.580	2.550	2.550	2.390	591,500
2023-11-29	2.620	2.620	2.540	2.540	2.381	423,000
2023-11-28	2.590	2.610	2.560	2.600	2.437	682,000
2023-11-27	2.600	2.610	2.530	2.560	2.399	1,601,000
2023-11-24	2.660	2.660	2.590	2.610	2.446	542,000
2023-11-23	2.560	2.640	2.560	2.640	2.474	324,000
2023-11-22	2.650	2.650	2.580	2.590	2.427	375,000
2023-11-21	2.630	2.650	2.610	2.620	2.456	964,000
2023-11-20	2.600	2.600	2.570	2.590	2.427	909,000
2023-11-17	2.590	2.590	2.530	2.580	2.418	532,000
2023-11-16	2.630	2.630	2.560	2.560	2.399	393,000
2023-11-15	2.590	2.620	2.560	2.580	2.418	959,000

← NewerPage 12 of 21 · 1,229 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.