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
2023-05-19	3.000	3.000	2.980	2.990	2.723	195,000
2023-05-18	3.020	3.040	3.010	3.010	2.741	160,000
2023-05-17	3.050	3.060	3.010	3.010	2.741	364,000
2023-05-16	3.040	3.060	3.020	3.050	2.778	113,000
2023-05-15	3.030	3.060	3.010	3.030	2.759	156,000
2023-05-12	3.070	3.090	3.030	3.030	2.759	230,000
2023-05-11	3.130	3.130	3.080	3.090	2.814	400,000
2023-05-10	3.130	3.130	3.100	3.110	2.832	148,000
2023-05-09	3.140	3.150	3.100	3.110	2.832	250,000
2023-05-08	3.130	3.150	3.100	3.140	2.860	821,000
2023-05-05	3.150	3.160	3.100	3.130	2.851	521,000
2023-05-04	3.170	3.180	3.130	3.140	2.860	415,000
2023-05-03	3.180	3.180	3.180	3.180	2.896	0
2023-05-02	3.180	3.180	3.180	3.180	2.896	0
2023-04-28	3.160	3.190	3.150	3.180	2.896	203,000
2023-04-27	3.180	3.180	3.100	3.130	2.851	1,366,000
2023-04-26	3.170	3.180	3.110	3.180	2.896	269,000
2023-04-25	3.230	3.270	3.100	3.170	2.887	601,008
2023-04-24	3.200	3.260	3.200	3.240	2.951	277,000
2023-04-21	3.280	3.280	3.190	3.230	2.942	458,000
2023-04-20	3.290	3.290	3.250	3.270	2.978	128,000
2023-04-19	3.300	3.310	3.270	3.300	3.005	407,000
2023-04-18	3.290	3.300	3.270	3.290	2.996	110,000
2023-04-17	3.260	3.290	3.260	3.290	2.996	322,000
2023-04-14	3.320	3.330	3.280	3.290	2.996	473,000
2023-04-13	3.280	3.310	3.260	3.280	2.987	110,000
2023-04-12	3.320	3.320	3.250	3.280	2.987	282,000
2023-04-11	3.240	3.350	3.240	3.270	2.978	806,000
2023-04-06	3.200	3.230	3.180	3.200	2.914	261,000
2023-04-04	3.160	3.200	3.160	3.170	2.887	162,000
2023-04-03	3.190	3.200	3.160	3.170	2.887	148,000
2023-03-31	3.180	3.250	3.150	3.210	2.923	244,000
2023-03-30	3.190	3.190	3.140	3.170	2.887	185,000
2023-03-29	3.220	3.220	3.160	3.170	2.887	286,000
2023-03-28	3.300	3.300	3.210	3.250	2.960	402,000
2023-03-27	3.330	3.330	3.250	3.310	3.014	343,000
2023-03-24	3.370	3.410	3.300	3.310	3.014	760,000
2023-03-23	3.220	3.370	3.220	3.370	3.069	768,000
2023-03-22	3.290	3.290	3.180	3.230	2.942	201,000
2023-03-21	3.140	3.330	3.110	3.230	2.942	784,000
2023-03-20	3.170	3.210	3.140	3.160	2.878	153,000
2023-03-17	3.170	3.240	3.120	3.220	2.933	219,000
2023-03-16	3.160	3.190	3.120	3.150	2.869	178,000
2023-03-15	3.200	3.220	3.150	3.200	2.914	206,000
2023-03-14	3.180	3.200	3.120	3.150	2.869	228,000
2023-03-13	3.200	3.210	3.150	3.200	2.914	94,000
2023-03-10	3.160	3.200	3.150	3.180	2.896	155,566
2023-03-09	3.230	3.250	3.170	3.170	2.887	346,000
2023-03-08	3.240	3.280	3.220	3.240	2.951	177,000
2023-03-07	3.360	3.360	3.280	3.320	3.024	124,000
2023-03-06	3.330	3.370	3.320	3.350	3.051	332,000
2023-03-03	3.300	3.350	3.290	3.340	3.042	139,000
2023-03-02	3.320	3.320	3.280	3.310	3.014	83,000
2023-03-01	3.280	3.310	3.240	3.310	3.014	64,000
2023-02-28	3.200	3.270	3.200	3.270	2.978	346,000
2023-02-27	3.240	3.240	3.210	3.240	2.951	23,000
2023-02-24	3.240	3.290	3.230	3.250	2.960	57,000
2023-02-23	3.270	3.330	3.240	3.290	2.996	74,000
2023-02-22	3.270	3.270	3.240	3.250	2.960	44,000
2023-02-21	3.260	3.300	3.240	3.290	2.996	84,000

← NewerPage 15 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.