Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.150 | 3.220 | 3.110 | 3.110 | 2.762 | 3,728,826 |
| 2022-05-30 | 3.120 | 3.170 | 3.100 | 3.160 | 2.806 | 829,000 |
| 2022-05-27 | 3.210 | 3.210 | 3.120 | 3.120 | 2.771 | 403,000 |
| 2022-05-26 | 3.250 | 3.250 | 3.150 | 3.170 | 2.815 | 547,000 |
| 2022-05-25 | 3.250 | 3.280 | 3.230 | 3.240 | 2.877 | 94,000 |
| 2022-05-24 | 3.320 | 3.330 | 3.210 | 3.240 | 2.877 | 439,000 |
| 2022-05-23 | 3.300 | 3.400 | 3.280 | 3.340 | 2.966 | 566,000 |
| 2022-05-20 | 3.310 | 3.330 | 3.270 | 3.330 | 2.957 | 516,000 |
| 2022-05-19 | 3.240 | 3.340 | 3.190 | 3.330 | 2.957 | 712,000 |
| 2022-05-18 | 3.260 | 3.280 | 3.250 | 3.250 | 2.886 | 91,000 |
| 2022-05-17 | 3.240 | 3.270 | 3.190 | 3.250 | 2.886 | 666,000 |
| 2022-05-16 | 3.200 | 3.270 | 3.180 | 3.180 | 2.824 | 541,000 |
| 2022-05-13 | 3.230 | 3.250 | 3.180 | 3.200 | 2.842 | 168,000 |
| 2022-05-12 | 3.190 | 3.260 | 3.140 | 3.200 | 2.842 | 778,000 |
| 2022-05-11 | 3.270 | 3.310 | 3.170 | 3.170 | 2.815 | 460,000 |
| 2022-05-10 | 3.100 | 3.210 | 3.010 | 3.200 | 2.842 | 1,426,000 |
| 2022-05-06 | 3.140 | 3.190 | 3.100 | 3.140 | 2.788 | 395,000 |
| 2022-05-05 | 3.210 | 3.280 | 3.150 | 3.190 | 2.833 | 1,680,000 |
| 2022-05-04 | 3.330 | 3.330 | 3.210 | 3.230 | 2.868 | 22,000 |
| 2022-05-03 | 3.260 | 3.280 | 3.200 | 3.280 | 2.913 | 59,000 |
| 2022-04-29 | 3.140 | 3.280 | 3.140 | 3.280 | 2.913 | 117,000 |
| 2022-04-28 | 3.150 | 3.150 | 3.110 | 3.120 | 2.771 | 192,000 |
| 2022-04-27 | 3.110 | 3.160 | 3.060 | 3.140 | 2.788 | 501,000 |
| 2022-04-26 | 3.100 | 3.170 | 3.090 | 3.130 | 2.780 | 455,000 |
| 2022-04-25 | 3.230 | 3.250 | 3.090 | 3.100 | 2.753 | 664,000 |
| 2022-04-22 | 3.270 | 3.270 | 3.230 | 3.250 | 2.886 | 637,000 |
| 2022-04-21 | 3.360 | 3.360 | 3.260 | 3.290 | 2.922 | 480,000 |
| 2022-04-20 | 3.480 | 3.480 | 3.360 | 3.360 | 2.984 | 353,000 |
| 2022-04-19 | 3.410 | 3.430 | 3.370 | 3.380 | 3.002 | 409,000 |
| 2022-04-14 | 3.430 | 3.450 | 3.410 | 3.440 | 3.055 | 429,000 |
| 2022-04-13 | 3.450 | 3.450 | 3.370 | 3.390 | 3.010 | 495,000 |
| 2022-04-12 | 3.410 | 3.500 | 3.410 | 3.450 | 3.064 | 588,000 |
| 2022-04-11 | 3.670 | 3.670 | 3.410 | 3.450 | 3.064 | 757,000 |
| 2022-04-08 | 3.660 | 3.660 | 3.600 | 3.640 | 3.232 | 640,000 |
| 2022-04-07 | 3.730 | 3.730 | 3.630 | 3.670 | 3.259 | 325,000 |
| 2022-04-06 | 3.780 | 3.790 | 3.640 | 3.730 | 3.312 | 1,395,000 |
| 2022-04-04 | 3.720 | 3.850 | 3.720 | 3.810 | 3.383 | 185,000 |
| 2022-04-01 | 3.760 | 3.780 | 3.660 | 3.720 | 3.304 | 429,000 |
| 2022-03-31 | 3.660 | 3.810 | 3.660 | 3.730 | 3.312 | 318,000 |
| 2022-03-30 | 3.650 | 3.680 | 3.570 | 3.650 | 3.241 | 2,264,000 |
| 2022-03-29 | 3.550 | 3.690 | 3.550 | 3.600 | 3.197 | 1,483,000 |
| 2022-03-28 | 3.580 | 3.590 | 3.500 | 3.570 | 3.170 | 615,000 |
| 2022-03-25 | 3.590 | 3.660 | 3.560 | 3.610 | 3.206 | 580,000 |
| 2022-03-24 | 3.600 | 3.620 | 3.540 | 3.600 | 3.197 | 488,000 |
| 2022-03-23 | 3.630 | 3.650 | 3.600 | 3.600 | 3.197 | 640,000 |
| 2022-03-22 | 3.620 | 3.620 | 3.550 | 3.620 | 3.215 | 494,000 |
| 2022-03-21 | 3.650 | 3.670 | 3.590 | 3.620 | 3.215 | 434,000 |
| 2022-03-18 | 3.500 | 3.640 | 3.500 | 3.640 | 3.232 | 376,000 |
| 2022-03-17 | 3.500 | 3.610 | 3.500 | 3.570 | 3.170 | 823,000 |
| 2022-03-16 | 3.390 | 3.490 | 3.310 | 3.460 | 3.073 | 879,000 |
| 2022-03-15 | 3.530 | 3.550 | 3.280 | 3.360 | 2.984 | 1,399,000 |
| 2022-03-14 | 3.740 | 3.740 | 3.500 | 3.540 | 3.144 | 1,029,000 |
| 2022-03-11 | 3.700 | 3.740 | 3.600 | 3.740 | 3.321 | 387,000 |
| 2022-03-10 | 3.740 | 3.770 | 3.700 | 3.710 | 3.295 | 362,000 |
| 2022-03-09 | 3.740 | 3.750 | 3.590 | 3.690 | 3.277 | 1,300,000 |
| 2022-03-08 | 3.820 | 3.820 | 3.680 | 3.710 | 3.295 | 1,028,000 |
| 2022-03-07 | 3.890 | 3.890 | 3.690 | 3.760 | 3.339 | 954,000 |
| 2022-03-04 | 3.830 | 3.910 | 3.830 | 3.850 | 3.419 | 1,181,000 |
| 2022-03-03 | 3.870 | 3.920 | 3.850 | 3.860 | 3.428 | 444,000 |
| 2022-03-02 | 3.870 | 3.920 | 3.860 | 3.860 | 3.428 | 653,000 |
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.