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
2023-08-16	2.600	2.600	2.560	2.580	2.418	958,000
2023-08-15	2.560	2.600	2.550	2.570	2.409	931,000
2023-08-14	2.580	2.590	2.540	2.560	2.399	1,022,000
2023-08-11	2.680	2.680	2.590	2.610	2.446	1,031,000
2023-08-10	2.680	2.700	2.660	2.660	2.493	610,000
2023-08-09	2.680	2.700	2.670	2.670	2.502	1,575,000
2023-08-08	2.640	2.680	2.640	2.680	2.512	450,000
2023-08-07	2.670	2.680	2.660	2.670	2.502	1,095,000
2023-08-04	2.710	2.740	2.700	2.700	2.531	1,623,000
2023-08-03	2.710	2.720	2.660	2.710	2.540	2,315,000
2023-08-02	2.750	2.760	2.700	2.720	2.549	1,870,000
2023-08-01	2.780	2.790	2.760	2.760	2.587	2,298,000
2023-07-31	2.800	2.810	2.760	2.770	2.596	1,813,000
2023-07-28	2.730	2.800	2.720	2.780	2.606	1,277,000
2023-07-27	2.750	2.750	2.700	2.730	2.559	652,000
2023-07-26	2.730	2.800	2.700	2.730	2.559	1,251,000
2023-07-25	2.780	2.780	2.700	2.730	2.559	1,036,000
2023-07-24	2.770	2.800	2.730	2.730	2.559	421,000
2023-07-21	2.770	2.790	2.700	2.730	2.559	1,033,000
2023-07-20	2.830	2.830	2.750	2.770	2.596	559,000
2023-07-19	2.700	2.990	2.680	2.770	2.596	3,961,000
2023-07-18	2.650	2.710	2.650	2.680	2.512	325,000
2023-07-14	2.700	2.700	2.680	2.680	2.512	258,000
2023-07-13	2.630	2.700	2.630	2.690	2.521	192,000
2023-07-12	2.620	2.690	2.620	2.640	2.474	106,000
2023-07-11	2.650	2.690	2.630	2.660	2.493	216,000
2023-07-10	2.610	2.640	2.610	2.620	2.456	32,000
2023-07-07	2.630	2.640	2.600	2.610	2.446	117,000
2023-07-06	2.560	2.680	2.520	2.620	2.456	465,000
2023-07-05	2.660	2.660	2.630	2.630	2.465	89,000
2023-07-04	2.660	2.690	2.620	2.660	2.493	189,000
2023-07-03	2.600	2.660	2.600	2.620	2.456	319,000
2023-06-30	2.630	2.630	2.550	2.590	2.427	169,000
2023-06-29	2.570	2.600	2.530	2.550	2.390	493,000
2023-06-28	2.620	2.620	2.550	2.570	2.409	149,000
2023-06-27	2.580	2.580	2.530	2.560	2.399	892,000
2023-06-26	2.550	2.570	2.520	2.520	2.362	350,000
2023-06-23	2.600	2.600	2.490	2.500	2.343	148,000
2023-06-21	2.690	2.700	2.650	2.650	2.484	389,000
2023-06-20	2.680	2.700	2.660	2.670	2.502	152,000
2023-06-19	2.730	2.750	2.690	2.690	2.521	384,000
2023-06-16	2.700	2.780	2.700	2.740	2.568	480,000
2023-06-15	2.680	2.730	2.650	2.690	2.521	333,000
2023-06-14	2.680	2.680	2.650	2.650	2.484	277,000
2023-06-13	2.660	2.680	2.640	2.650	2.484	118,000
2023-06-12	2.670	2.710	2.640	2.660	2.493	411,000
2023-06-09	2.690	2.700	2.650	2.660	2.493	757,000
2023-06-08	2.750	2.770	2.660	2.670	2.502	492,000
2023-06-07	2.770	2.800	2.750	2.750	2.577	221,000
2023-06-06	2.810	2.810	2.770	2.770	2.596	175,000
2023-06-05	2.780	2.820	2.780	2.800	2.624	178,000
2023-06-02	2.880	2.880	2.810	2.820	2.568	457,000
2023-06-01	2.820	2.840	2.790	2.820	2.568	187,000
2023-05-31	2.850	2.850	2.800	2.800	2.550	290,000
2023-05-30	2.860	2.880	2.820	2.840	2.586	175,000
2023-05-29	2.960	2.960	2.870	2.870	2.614	182,000
2023-05-25	2.930	2.930	2.880	2.900	2.641	288,000
2023-05-24	2.980	2.980	2.930	2.930	2.668	390,000
2023-05-23	3.000	3.010	2.980	2.980	2.714	96,000
2023-05-22	3.000	3.030	2.980	2.990	2.723	313,000

← NewerPage 14 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.