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
2025-02-06	2.250	2.360	2.250	2.340	2.318	2,074,000
2025-02-05	2.280	2.280	2.220	2.240	2.219	1,024,000
2025-02-04	2.240	2.280	2.170	2.280	2.259	164,000
2025-02-03	2.200	2.230	2.140	2.160	2.140	404,000
2025-01-28	2.310	2.310	2.310	2.310	2.288	0
2025-01-27	2.350	2.400	2.300	2.310	2.288	1,141,000
2025-01-24	2.280	2.340	2.280	2.320	2.298	1,076,000
2025-01-23	2.330	2.340	2.280	2.300	2.278	931,000
2025-01-22	2.300	2.300	2.250	2.290	2.268	1,014,000
2025-01-21	2.320	2.340	2.290	2.320	2.298	889,000
2025-01-20	2.280	2.370	2.280	2.310	2.288	2,206,000
2025-01-17	2.300	2.320	2.270	2.290	2.268	1,846,000
2025-01-16	2.300	2.340	2.250	2.270	2.249	940,000
2025-01-15	2.270	2.280	2.250	2.270	2.249	462,000
2025-01-14	2.220	2.300	2.220	2.280	2.259	1,826,000
2025-01-13	2.200	2.220	2.170	2.220	2.199	1,061,000
2025-01-10	2.260	2.270	2.180	2.180	2.159	1,603,000
2025-01-09	2.260	2.280	2.240	2.260	2.239	955,000
2025-01-08	2.300	2.300	2.220	2.260	2.239	2,257,000
2025-01-07	2.340	2.350	2.280	2.310	2.288	1,930,000
2025-01-06	2.320	2.470	2.320	2.320	2.298	2,506,000
2025-01-03	2.360	2.360	2.300	2.320	2.298	1,410,000
2025-01-02	2.450	2.450	2.340	2.360	2.338	2,501,000
2024-12-31	2.460	2.460	2.460	2.460	2.437	0
2024-12-30	2.490	2.490	2.460	2.460	2.437	882,000
2024-12-27	2.490	2.510	2.480	2.490	2.467	1,130,000
2024-12-24	2.490	2.490	2.490	2.490	2.467	0
2024-12-23	2.500	2.500	2.460	2.470	2.447	1,310,000
2024-12-20	2.490	2.520	2.480	2.490	2.467	1,275,000
2024-12-19	2.520	2.520	2.470	2.490	2.467	1,175,000
2024-12-18	2.530	2.570	2.530	2.530	2.506	1,241,000
2024-12-17	2.550	2.560	2.510	2.530	2.506	1,300,000
2024-12-16	2.630	2.630	2.550	2.550	2.526	3,029,000
2024-12-13	2.710	2.710	2.620	2.630	2.605	2,714,000
2024-12-12	2.680	2.780	2.650	2.730	2.704	4,625,000
2024-12-11	2.690	2.800	2.680	2.700	2.675	3,559,000
2024-12-10	2.770	2.820	2.650	2.670	2.645	5,510,000
2024-12-09	2.640	2.730	2.580	2.700	2.675	4,227,000
2024-12-06	2.600	2.660	2.580	2.630	2.605	2,330,000
2024-12-05	2.590	2.620	2.580	2.600	2.576	705,000
2024-12-04	2.640	2.640	2.590	2.610	2.585	1,904,000
2024-12-03	2.640	2.670	2.630	2.650	2.625	1,091,000
2024-12-02	2.570	2.670	2.570	2.670	2.645	2,393,000
2024-11-29	2.550	2.620	2.500	2.600	2.576	2,702,000
2024-11-28	2.590	2.600	2.520	2.520	2.496	925,826
2024-11-27	2.520	2.620	2.500	2.600	2.576	1,479,000
2024-11-26	2.540	2.600	2.520	2.550	2.526	1,094,000
2024-11-25	2.530	2.540	2.490	2.540	2.516	1,761,000
2024-11-22	2.640	2.640	2.500	2.530	2.506	4,186,000
2024-11-21	2.710	2.710	2.630	2.640	2.615	2,462,000
2024-11-20	2.660	2.730	2.660	2.710	2.684	4,098,000
2024-11-19	2.680	2.710	2.630	2.690	2.665	1,726,000
2024-11-18	2.710	2.710	2.610	2.650	2.625	2,893,000
2024-11-15	2.760	2.760	2.650	2.680	2.655	3,680,000
2024-11-14	2.860	2.900	2.730	2.760	2.734	3,748,000
2024-11-13	2.870	2.990	2.760	2.880	2.853	4,868,000
2024-11-12	2.980	3.010	2.810	2.850	2.823	13,045,000
2024-11-11	2.900	2.970	2.900	2.950	2.922	5,957,000
2024-11-08	3.000	3.020	2.870	2.940	2.912	13,895,000
2024-11-07	2.810	2.960	2.760	2.940	2.912	7,831,000

← NewerPage 8 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.