Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 3.030 | 3.060 | 3.010 | 3.030 | 2.759 | 166,000 |
| 2022-08-24 | 3.080 | 3.100 | 3.020 | 3.020 | 2.750 | 245,000 |
| 2022-08-23 | 3.100 | 3.100 | 3.080 | 3.090 | 2.814 | 142,000 |
| 2022-08-22 | 3.070 | 3.120 | 3.050 | 3.100 | 2.823 | 342,000 |
| 2022-08-19 | 3.080 | 3.100 | 3.080 | 3.080 | 2.805 | 65,000 |
| 2022-08-18 | 3.090 | 3.120 | 3.040 | 3.060 | 2.787 | 353,000 |
| 2022-08-17 | 3.140 | 3.140 | 3.110 | 3.110 | 2.832 | 133,000 |
| 2022-08-16 | 3.170 | 3.170 | 3.110 | 3.140 | 2.860 | 261,000 |
| 2022-08-15 | 3.180 | 3.230 | 3.170 | 3.200 | 2.914 | 547,000 |
| 2022-08-12 | 3.180 | 3.190 | 3.130 | 3.130 | 2.851 | 257,000 |
| 2022-08-11 | 3.140 | 3.200 | 3.130 | 3.170 | 2.887 | 191,000 |
| 2022-08-10 | 3.130 | 3.170 | 3.110 | 3.130 | 2.851 | 112,000 |
| 2022-08-09 | 3.180 | 3.210 | 3.140 | 3.200 | 2.914 | 63,000 |
| 2022-08-08 | 3.150 | 3.170 | 3.130 | 3.170 | 2.887 | 36,000 |
| 2022-08-05 | 3.050 | 3.160 | 3.050 | 3.150 | 2.869 | 157,000 |
| 2022-08-04 | 3.100 | 3.120 | 3.050 | 3.070 | 2.796 | 133,000 |
| 2022-08-03 | 3.080 | 3.080 | 3.050 | 3.060 | 2.787 | 83,000 |
| 2022-08-02 | 3.050 | 3.080 | 3.030 | 3.040 | 2.769 | 371,000 |
| 2022-08-01 | 3.200 | 3.240 | 3.060 | 3.080 | 2.805 | 519,000 |
| 2022-07-29 | 3.190 | 3.230 | 3.160 | 3.170 | 2.887 | 234,000 |
| 2022-07-28 | 3.230 | 3.260 | 3.190 | 3.230 | 2.942 | 349,000 |
| 2022-07-27 | 3.220 | 3.240 | 3.210 | 3.210 | 2.923 | 137,000 |
| 2022-07-26 | 3.200 | 3.260 | 3.200 | 3.230 | 2.942 | 64,000 |
| 2022-07-25 | 3.230 | 3.230 | 3.200 | 3.230 | 2.942 | 187,000 |
| 2022-07-22 | 3.230 | 3.250 | 3.210 | 3.240 | 2.951 | 81,000 |
| 2022-07-21 | 3.220 | 3.270 | 3.220 | 3.240 | 2.951 | 180,000 |
| 2022-07-20 | 3.230 | 3.280 | 3.220 | 3.240 | 2.951 | 215,000 |
| 2022-07-19 | 3.250 | 3.250 | 3.210 | 3.210 | 2.923 | 53,000 |
| 2022-07-18 | 3.200 | 3.280 | 3.200 | 3.250 | 2.960 | 321,000 |
| 2022-07-15 | 3.280 | 3.290 | 3.210 | 3.220 | 2.933 | 199,000 |
| 2022-07-14 | 3.320 | 3.330 | 3.270 | 3.300 | 3.005 | 101,000 |
| 2022-07-13 | 3.290 | 3.320 | 3.280 | 3.300 | 3.005 | 135,000 |
| 2022-07-12 | 3.360 | 3.360 | 3.310 | 3.340 | 3.042 | 114,000 |
| 2022-07-11 | 3.360 | 3.400 | 3.280 | 3.360 | 3.060 | 296,000 |
| 2022-07-08 | 3.320 | 3.400 | 3.320 | 3.360 | 3.060 | 775,000 |
| 2022-07-07 | 3.260 | 3.320 | 3.250 | 3.300 | 3.005 | 327,000 |
| 2022-07-06 | 3.350 | 3.400 | 3.250 | 3.290 | 2.996 | 734,000 |
| 2022-07-05 | 3.400 | 3.410 | 3.360 | 3.370 | 3.069 | 355,000 |
| 2022-07-04 | 3.400 | 3.470 | 3.370 | 3.450 | 3.064 | 938,000 |
| 2022-06-30 | 3.390 | 3.410 | 3.360 | 3.400 | 3.019 | 432,000 |
| 2022-06-29 | 3.460 | 3.470 | 3.360 | 3.370 | 2.993 | 881,000 |
| 2022-06-28 | 3.480 | 3.480 | 3.390 | 3.460 | 3.073 | 694,000 |
| 2022-06-27 | 3.420 | 3.470 | 3.400 | 3.450 | 3.064 | 1,003,000 |
| 2022-06-24 | 3.350 | 3.400 | 3.350 | 3.400 | 3.019 | 877,000 |
| 2022-06-23 | 3.350 | 3.370 | 3.310 | 3.350 | 2.975 | 256,000 |
| 2022-06-22 | 3.360 | 3.400 | 3.300 | 3.300 | 2.931 | 310,000 |
| 2022-06-21 | 3.340 | 3.380 | 3.340 | 3.370 | 2.993 | 347,000 |
| 2022-06-20 | 3.320 | 3.360 | 3.320 | 3.340 | 2.966 | 197,000 |
| 2022-06-17 | 3.270 | 3.320 | 3.240 | 3.290 | 2.922 | 675,000 |
| 2022-06-16 | 3.330 | 3.330 | 3.280 | 3.290 | 2.922 | 365,000 |
| 2022-06-15 | 3.320 | 3.350 | 3.270 | 3.310 | 2.939 | 513,000 |
| 2022-06-14 | 3.280 | 3.320 | 3.270 | 3.270 | 2.904 | 255,000 |
| 2022-06-13 | 3.340 | 3.380 | 3.280 | 3.320 | 2.948 | 290,000 |
| 2022-06-10 | 3.380 | 3.420 | 3.360 | 3.400 | 3.019 | 283,000 |
| 2022-06-09 | 3.440 | 3.450 | 3.300 | 3.360 | 2.984 | 549,000 |
| 2022-06-08 | 3.380 | 3.420 | 3.370 | 3.410 | 3.028 | 748,000 |
| 2022-06-07 | 3.280 | 3.400 | 3.280 | 3.380 | 3.002 | 714,000 |
| 2022-06-06 | 3.200 | 3.370 | 3.200 | 3.360 | 2.984 | 1,900,000 |
| 2022-06-02 | 3.150 | 3.250 | 3.140 | 3.200 | 2.842 | 1,250,000 |
| 2022-06-01 | 3.150 | 3.170 | 3.140 | 3.150 | 2.797 | 716,826 |
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.