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
2022-11-18	2.880	2.950	2.850	2.950	2.687	2,111,000
2022-11-17	2.810	2.860	2.810	2.840	2.586	650,000
2022-11-16	2.970	2.970	2.800	2.800	2.550	2,333,000
2022-11-15	2.880	2.950	2.870	2.910	2.650	2,108,000
2022-11-14	2.860	2.920	2.860	2.870	2.614	2,373,000
2022-11-11	2.880	2.900	2.810	2.860	2.605	1,442,000
2022-11-10	2.820	2.850	2.770	2.830	2.577	461,000
2022-11-09	2.800	2.840	2.800	2.820	2.568	338,000
2022-11-08	2.800	2.840	2.780	2.800	2.550	648,000
2022-11-07	2.730	2.790	2.730	2.770	2.523	542,000
2022-11-04	2.720	2.790	2.700	2.710	2.468	460,000
2022-11-03	2.730	2.740	2.680	2.700	2.459	151,000
2022-11-02	2.640	2.780	2.630	2.750	2.505	300,000
2022-11-01	2.640	2.690	2.570	2.680	2.441	589,000
2022-10-31	2.540	2.640	2.510	2.580	2.350	490,000
2022-10-28	2.770	2.790	2.530	2.560	2.331	543,000
2022-10-27	2.760	2.800	2.700	2.770	2.523	138,000
2022-10-26	2.720	2.760	2.710	2.710	2.468	398,000
2022-10-25	2.670	2.720	2.600	2.660	2.423	163,000
2022-10-24	2.770	2.800	2.660	2.670	2.432	653,000
2022-10-21	2.830	2.830	2.800	2.800	2.550	174,000
2022-10-20	2.840	2.840	2.780	2.820	2.568	569,000
2022-10-19	2.850	2.880	2.760	2.780	2.532	624,000
2022-10-18	2.820	2.920	2.820	2.870	2.614	96,000
2022-10-17	2.880	2.880	2.810	2.850	2.596	86,000
2022-10-14	2.800	2.860	2.780	2.800	2.550	160,000
2022-10-13	2.770	2.850	2.750	2.750	2.505	335,000
2022-10-12	2.760	2.780	2.720	2.760	2.514	415,000
2022-10-11	2.760	2.800	2.760	2.770	2.523	234,000
2022-10-10	2.780	2.860	2.760	2.770	2.523	468,000
2022-10-07	2.720	2.720	2.720	2.720	2.477	0
2022-10-06	2.800	2.800	2.700	2.720	2.477	152,000
2022-10-05	2.860	2.870	2.760	2.820	2.568	62,000
2022-10-03	2.930	2.930	2.850	2.850	2.596	35,000
2022-09-30	2.900	3.040	2.870	2.960	2.696	254,000
2022-09-29	3.010	3.210	2.900	2.910	2.650	313,000
2022-09-28	2.880	3.000	2.880	2.890	2.632	826,000
2022-09-27	2.840	2.990	2.840	2.910	2.650	443,000
2022-09-26	2.950	2.960	2.840	2.840	2.586	515,000
2022-09-23	2.960	3.010	2.920	2.930	2.668	478,000
2022-09-22	2.880	3.000	2.840	2.960	2.696	465,000
2022-09-21	2.920	2.960	2.880	2.920	2.659	584,000
2022-09-20	2.930	3.060	2.930	2.930	2.668	465,000
2022-09-19	2.880	2.970	2.880	2.920	2.659	393,000
2022-09-16	2.960	3.000	2.870	2.870	2.614	718,000
2022-09-15	2.930	3.080	2.930	3.010	2.741	983,000
2022-09-14	2.900	2.990	2.850	2.970	2.705	459,000
2022-09-13	2.870	2.930	2.870	2.930	2.668	684,000
2022-09-09	2.850	2.880	2.840	2.860	2.605	272,000
2022-09-08	2.900	2.900	2.830	2.860	2.605	347,000
2022-09-07	2.880	2.900	2.850	2.860	2.605	132,000
2022-09-06	2.880	2.880	2.840	2.850	2.596	207,000
2022-09-05	2.890	2.890	2.850	2.860	2.605	606,000
2022-09-02	2.960	2.990	2.910	2.910	2.650	753,000
2022-09-01	3.000	3.000	2.950	2.970	2.705	261,000
2022-08-31	3.000	3.010	2.970	2.980	2.714	318,000
2022-08-30	3.000	3.030	2.990	2.990	2.723	305,000
2022-08-29	3.020	3.050	2.980	2.990	2.723	239,000
2022-08-26	3.040	3.060	2.990	3.010	2.741	752,000
2022-08-25	3.030	3.060	3.010	3.030	2.759	166,000

← NewerPage 17 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.