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
2023-02-20	3.280	3.280	3.220	3.260	2.969	33,000
2023-02-17	3.220	3.250	3.210	3.220	2.933	136,000
2023-02-16	3.290	3.290	3.210	3.240	2.951	154,000
2023-02-15	3.250	3.280	3.240	3.250	2.960	88,000
2023-02-14	3.260	3.310	3.250	3.310	3.014	151,000
2023-02-13	3.240	3.340	3.240	3.300	3.005	269,000
2023-02-10	3.280	3.320	3.230	3.260	2.969	136,000
2023-02-09	3.240	3.320	3.230	3.320	3.024	125,000
2023-02-08	3.240	3.270	3.220	3.240	2.951	189,000
2023-02-07	3.280	3.310	3.210	3.250	2.960	382,000
2023-02-06	3.400	3.400	3.260	3.270	2.978	515,000
2023-02-03	3.450	3.450	3.370	3.420	3.115	290,000
2023-02-02	3.390	3.460	3.390	3.460	3.151	419,000
2023-02-01	3.360	3.440	3.330	3.430	3.124	238,000
2023-01-31	3.370	3.380	3.320	3.360	3.060	126,000
2023-01-30	3.450	3.480	3.370	3.390	3.087	576,000
2023-01-27	3.560	3.560	3.440	3.450	3.142	15,000
2023-01-26	3.370	3.580	3.370	3.580	3.260	229,000
2023-01-20	3.500	3.540	3.430	3.480	3.169	57,000
2023-01-19	3.410	3.500	3.410	3.440	3.133	71,000
2023-01-18	3.440	3.490	3.440	3.470	3.160	194,000
2023-01-17	3.530	3.560	3.400	3.420	3.115	256,000
2023-01-16	3.400	3.580	3.400	3.540	3.224	773,000
2023-01-13	3.320	3.440	3.320	3.440	3.133	512,000
2023-01-12	3.350	3.440	3.350	3.350	3.051	42,000
2023-01-11	3.400	3.450	3.340	3.370	3.069	361,000
2023-01-10	3.410	3.470	3.390	3.410	3.106	174,000
2023-01-09	3.440	3.470	3.420	3.470	3.160	217,000
2023-01-06	3.450	3.490	3.380	3.440	3.133	319,000
2023-01-05	3.470	3.530	3.460	3.490	3.178	386,000
2023-01-04	3.540	3.540	3.420	3.480	3.169	705,000
2023-01-03	3.440	3.520	3.440	3.500	3.188	720,000
2022-12-30	3.440	3.500	3.390	3.470	3.160	645,000
2022-12-29	3.410	3.490	3.320	3.450	3.142	1,644,000
2022-12-28	3.360	3.440	3.320	3.410	3.106	1,880,000
2022-12-23	3.210	3.410	3.210	3.340	3.042	1,831,000
2022-12-22	3.230	3.250	3.200	3.220	2.933	348,000
2022-12-21	3.140	3.230	3.140	3.230	2.942	429,000
2022-12-20	3.310	3.400	3.110	3.130	2.851	1,078,000
2022-12-19	3.450	3.450	3.240	3.250	2.960	1,168,000
2022-12-16	3.280	3.500	3.270	3.450	3.142	2,673,000
2022-12-15	3.210	3.330	3.160	3.320	3.024	2,028,000
2022-12-14	3.160	3.280	3.150	3.210	2.923	2,654,000
2022-12-13	3.070	3.170	3.070	3.160	2.878	1,326,000
2022-12-12	2.990	3.080	2.990	3.070	2.796	977,000
2022-12-09	2.980	3.040	2.950	3.020	2.750	1,156,000
2022-12-08	2.980	3.000	2.930	2.980	2.714	1,152,000
2022-12-07	2.960	3.100	2.870	2.960	2.696	2,194,997
2022-12-06	2.930	3.010	2.930	2.970	2.705	668,997
2022-12-05	2.940	2.980	2.880	2.960	2.696	1,175,000
2022-12-02	2.930	2.950	2.880	2.890	2.632	368,000
2022-12-01	2.950	2.960	2.900	2.910	2.650	515,000
2022-11-30	2.860	2.920	2.860	2.920	2.659	515,000
2022-11-29	2.830	2.890	2.830	2.870	2.614	830,000
2022-11-28	2.810	2.840	2.790	2.820	2.568	382,000
2022-11-25	2.830	2.870	2.830	2.850	2.596	378,000
2022-11-24	2.840	2.880	2.810	2.840	2.586	1,112,000
2022-11-23	2.820	2.870	2.780	2.840	2.586	578,000
2022-11-22	2.850	2.910	2.790	2.840	2.586	1,075,000
2022-11-21	2.900	2.960	2.860	2.890	2.632	1,468,000

← NewerPage 16 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.