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
2023-11-14	2.580	2.600	2.560	2.560	2.399	335,000
2023-11-13	2.550	2.590	2.540	2.560	2.399	239,000
2023-11-10	2.560	2.600	2.540	2.580	2.418	450,000
2023-11-09	2.580	2.650	2.560	2.560	2.399	663,000
2023-11-08	2.620	2.620	2.570	2.620	2.456	335,000
2023-11-07	2.620	2.630	2.590	2.600	2.437	642,000
2023-11-06	2.550	2.650	2.550	2.630	2.465	1,889,000
2023-11-03	2.480	2.550	2.480	2.550	2.390	770,597
2023-11-02	2.480	2.530	2.440	2.490	2.334	968,000
2023-11-01	2.540	2.540	2.470	2.480	2.324	1,221,000
2023-10-31	2.620	2.620	2.500	2.540	2.381	1,200,000
2023-10-30	2.500	2.620	2.500	2.620	2.456	945,000
2023-10-27	2.510	2.590	2.510	2.560	2.399	1,186,000
2023-10-26	2.520	2.520	2.470	2.500	2.343	972,000
2023-10-25	2.500	2.550	2.470	2.510	2.352	682,000
2023-10-24	2.410	2.480	2.410	2.460	2.306	424,000
2023-10-20	2.410	2.460	2.410	2.420	2.268	1,174,000
2023-10-19	2.460	2.520	2.420	2.430	2.278	1,220,000
2023-10-18	2.550	2.580	2.470	2.480	2.324	1,141,000
2023-10-17	2.570	2.600	2.550	2.560	2.399	233,000
2023-10-16	2.550	2.630	2.550	2.560	2.399	619,000
2023-10-13	2.560	2.630	2.550	2.600	2.437	717,000
2023-10-12	2.590	2.620	2.570	2.580	2.418	567,000
2023-10-11	2.540	2.590	2.520	2.580	2.418	1,168,949
2023-10-10	2.520	2.570	2.500	2.530	2.371	914,000
2023-10-09	2.500	2.540	2.480	2.520	2.362	134,000
2023-10-06	2.430	2.460	2.430	2.440	2.287	30,000
2023-10-05	2.440	2.460	2.420	2.420	2.268	95,000
2023-10-04	2.460	2.520	2.430	2.440	2.287	74,000
2023-10-03	2.480	2.560	2.480	2.560	2.399	2,000
2023-09-29	2.570	2.570	2.570	2.570	2.409	0
2023-09-28	2.530	2.580	2.530	2.570	2.409	795,000
2023-09-27	2.480	2.530	2.480	2.520	2.362	314,454
2023-09-26	2.500	2.510	2.470	2.480	2.324	996,000
2023-09-25	2.550	2.600	2.480	2.490	2.334	936,000
2023-09-22	2.490	2.530	2.490	2.530	2.371	506,000
2023-09-21	2.550	2.550	2.490	2.500	2.343	685,000
2023-09-20	2.560	2.560	2.500	2.500	2.343	1,401,000
2023-09-19	2.500	2.550	2.500	2.520	2.362	950,000
2023-09-18	2.530	2.560	2.490	2.520	2.362	2,147,000
2023-09-15	2.590	2.640	2.500	2.500	2.343	6,924,000
2023-09-14	2.630	2.630	2.560	2.590	2.427	245,000
2023-09-13	2.610	2.610	2.560	2.570	2.409	382,500
2023-09-12	2.600	2.650	2.590	2.590	2.427	1,247,000
2023-09-11	2.530	2.660	2.530	2.600	2.437	2,460,000
2023-09-07	2.510	2.530	2.500	2.500	2.343	480,000
2023-09-06	2.560	2.560	2.520	2.530	2.371	523,000
2023-09-05	2.570	2.580	2.550	2.550	2.390	190,000
2023-09-04	2.550	2.600	2.530	2.560	2.399	783,000
2023-08-31	2.550	2.560	2.510	2.510	2.352	234,000
2023-08-30	2.580	2.580	2.550	2.560	2.399	338,000
2023-08-29	2.500	2.560	2.500	2.560	2.399	460,000
2023-08-28	2.500	2.570	2.460	2.460	2.306	1,741,000
2023-08-25	2.510	2.510	2.450	2.450	2.296	267,000
2023-08-24	2.460	2.490	2.440	2.450	2.296	406,000
2023-08-23	2.450	2.470	2.400	2.410	2.259	1,160,000
2023-08-22	2.490	2.490	2.420	2.460	2.306	1,051,000
2023-08-21	2.580	2.580	2.420	2.450	2.296	2,006,000
2023-08-18	2.600	2.600	2.550	2.550	2.390	526,000
2023-08-17	2.570	2.590	2.560	2.590	2.427	398,000

← NewerPage 13 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.