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
2022-08-26	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
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

← NewerPage 18 of 21 · 1,234 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.