Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 2.850 | 2.900 | 2.760 | 2.790 | 2.764 | 8,986,000 |
| 2024-11-05 | 2.740 | 2.830 | 2.720 | 2.800 | 2.774 | 7,462,000 |
| 2024-11-04 | 2.670 | 2.740 | 2.660 | 2.730 | 2.704 | 4,145,000 |
| 2024-11-01 | 2.750 | 2.760 | 2.670 | 2.670 | 2.645 | 4,686,000 |
| 2024-10-31 | 2.750 | 2.800 | 2.700 | 2.720 | 2.694 | 6,313,000 |
| 2024-10-30 | 2.830 | 2.840 | 2.690 | 2.740 | 2.714 | 3,934,000 |
| 2024-10-29 | 3.080 | 3.080 | 2.780 | 2.810 | 2.784 | 13,963,600 |
| 2024-10-28 | 2.980 | 3.030 | 2.850 | 2.990 | 2.962 | 5,762,070 |
| 2024-10-25 | 2.930 | 3.060 | 2.870 | 3.020 | 2.992 | 8,407,000 |
| 2024-10-24 | 2.900 | 3.200 | 2.890 | 2.920 | 2.892 | 13,724,000 |
| 2024-10-23 | 2.980 | 3.000 | 2.880 | 2.920 | 2.892 | 5,765,000 |
| 2024-10-22 | 3.100 | 3.130 | 2.870 | 2.890 | 2.863 | 11,252,000 |
| 2024-10-21 | 2.730 | 3.210 | 2.660 | 2.940 | 2.912 | 30,946,963 |
| 2024-10-18 | 2.500 | 2.740 | 2.500 | 2.660 | 2.635 | 8,747,000 |
| 2024-10-17 | 2.590 | 2.660 | 2.470 | 2.480 | 2.457 | 5,474,000 |
| 2024-10-16 | 2.490 | 2.660 | 2.490 | 2.590 | 2.566 | 4,127,360 |
| 2024-10-15 | 2.640 | 2.740 | 2.510 | 2.550 | 2.526 | 7,378,000 |
| 2024-10-14 | 2.800 | 2.820 | 2.500 | 2.660 | 2.635 | 11,246,000 |
| 2024-10-10 | 3.030 | 3.090 | 2.700 | 2.820 | 2.793 | 13,331,000 |
| 2024-10-09 | 3.400 | 3.450 | 2.830 | 2.910 | 2.883 | 28,703,000 |
| 2024-10-08 | 4.390 | 4.390 | 3.020 | 3.310 | 3.279 | 42,645,000 |
| 2024-10-07 | 3.410 | 4.420 | 3.410 | 4.390 | 4.349 | 13,605,000 |
| 2024-10-04 | 2.580 | 3.410 | 2.560 | 3.290 | 3.259 | 6,835,000 |
| 2024-10-03 | 2.690 | 2.940 | 2.500 | 2.590 | 2.566 | 4,103,000 |
| 2024-10-02 | 2.350 | 2.680 | 2.350 | 2.680 | 2.655 | 3,170,946 |
| 2024-09-30 | 2.180 | 2.340 | 2.170 | 2.320 | 2.298 | 17,455,000 |
| 2024-09-27 | 1.950 | 2.160 | 1.950 | 2.160 | 2.140 | 9,517,000 |
| 2024-09-26 | 1.870 | 1.960 | 1.870 | 1.960 | 1.942 | 3,492,000 |
| 2024-09-25 | 1.860 | 1.940 | 1.860 | 1.880 | 1.862 | 2,798,000 |
| 2024-09-24 | 1.810 | 1.860 | 1.780 | 1.860 | 1.842 | 1,361,000 |
| 2024-09-23 | 1.800 | 1.830 | 1.770 | 1.770 | 1.753 | 518,000 |
| 2024-09-20 | 1.790 | 1.800 | 1.770 | 1.790 | 1.773 | 845,000 |
| 2024-09-19 | 1.740 | 1.780 | 1.740 | 1.760 | 1.743 | 487,000 |
| 2024-09-17 | 1.770 | 1.770 | 1.700 | 1.740 | 1.724 | 29,000 |
| 2024-09-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | 0 |
| 2024-09-13 | 1.740 | 1.770 | 1.740 | 1.760 | 1.743 | 430,000 |
| 2024-09-12 | 1.740 | 1.750 | 1.740 | 1.740 | 1.724 | 157,000 |
| 2024-09-11 | 1.720 | 1.750 | 1.710 | 1.730 | 1.714 | 723,000 |
| 2024-09-10 | 1.750 | 1.750 | 1.710 | 1.730 | 1.714 | 962,000 |
| 2024-09-09 | 1.780 | 1.790 | 1.740 | 1.740 | 1.724 | 672,000 |
| 2024-09-05 | 1.780 | 1.790 | 1.780 | 1.790 | 1.773 | 192,000 |
| 2024-09-04 | 1.800 | 1.800 | 1.770 | 1.780 | 1.763 | 305,000 |
| 2024-09-03 | 1.780 | 1.810 | 1.780 | 1.800 | 1.783 | 436,000 |
| 2024-09-02 | 1.830 | 1.830 | 1.790 | 1.790 | 1.773 | 195,000 |
| 2024-08-30 | 1.800 | 1.850 | 1.800 | 1.830 | 1.813 | 705,000 |
| 2024-08-29 | 1.770 | 1.810 | 1.720 | 1.800 | 1.783 | 2,481,000 |
| 2024-08-28 | 1.800 | 1.810 | 1.770 | 1.770 | 1.753 | 667,000 |
| 2024-08-27 | 1.820 | 1.820 | 1.790 | 1.790 | 1.773 | 710,000 |
| 2024-08-26 | 1.800 | 1.860 | 1.780 | 1.780 | 1.763 | 1,077,000 |
| 2024-08-23 | 1.790 | 1.800 | 1.780 | 1.800 | 1.762 | 495,000 |
| 2024-08-22 | 1.800 | 1.810 | 1.770 | 1.780 | 1.742 | 1,302,000 |
| 2024-08-21 | 1.810 | 1.820 | 1.790 | 1.810 | 1.771 | 720,000 |
| 2024-08-20 | 1.850 | 1.850 | 1.810 | 1.820 | 1.781 | 363,000 |
| 2024-08-19 | 1.870 | 1.880 | 1.840 | 1.840 | 1.801 | 411,000 |
| 2024-08-16 | 1.860 | 1.880 | 1.850 | 1.860 | 1.820 | 691,000 |
| 2024-08-15 | 1.840 | 1.880 | 1.820 | 1.840 | 1.801 | 741,000 |
| 2024-08-14 | 1.850 | 1.860 | 1.820 | 1.830 | 1.791 | 788,000 |
| 2024-08-13 | 1.850 | 1.880 | 1.790 | 1.850 | 1.810 | 2,109,000 |
| 2024-08-12 | 1.880 | 1.880 | 1.850 | 1.880 | 1.840 | 961,000 |
| 2024-08-09 | 1.880 | 1.880 | 1.850 | 1.860 | 1.820 | 521,000 |
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.