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
2022-03-01	3.890	3.960	3.880	3.900	3.463	406,000
2022-02-28	3.880	3.920	3.830	3.870	3.437	781,000
2022-02-25	3.880	3.910	3.840	3.840	3.410	299,000
2022-02-24	3.950	3.950	3.830	3.850	3.419	527,000
2022-02-23	3.910	3.960	3.900	3.940	3.499	424,000
2022-02-22	3.960	3.960	3.830	3.890	3.455	647,000
2022-02-21	3.890	3.970	3.890	3.940	3.499	345,000
2022-02-18	3.930	3.960	3.920	3.920	3.481	255,000
2022-02-17	3.900	4.020	3.900	3.950	3.508	1,113,000
2022-02-16	3.900	3.930	3.880	3.930	3.490	452,000
2022-02-15	3.870	3.900	3.870	3.880	3.446	261,000
2022-02-14	3.930	3.950	3.800	3.800	3.375	664,000
2022-02-11	3.920	3.960	3.890	3.930	3.490	605,000
2022-02-10	3.950	3.970	3.920	3.930	3.490	281,000
2022-02-09	3.940	3.980	3.940	3.940	3.499	643,000
2022-02-08	3.890	3.960	3.880	3.950	3.508	233,000
2022-02-07	3.880	3.960	3.880	3.940	3.499	735,000
2022-02-04	3.800	3.880	3.800	3.870	3.437	66,000
2022-01-31	3.850	3.850	3.850	3.850	3.419	0
2022-01-28	3.770	3.840	3.750	3.840	3.410	330,000
2022-01-27	3.840	3.840	3.750	3.840	3.410	332,000
2022-01-26	3.870	3.870	3.780	3.840	3.410	590,000
2022-01-25	3.920	3.940	3.820	3.840	3.410	1,032,000
2022-01-24	3.970	3.990	3.930	3.950	3.508	453,000
2022-01-21	4.000	4.010	3.970	3.980	3.534	656,000
2022-01-20	4.030	4.030	4.000	4.010	3.561	486,000
2022-01-19	4.040	4.050	3.980	4.000	3.552	830,000
2022-01-18	4.080	4.080	3.990	4.020	3.570	1,735,000
2022-01-17	4.110	4.150	4.070	4.110	3.650	748,000
2022-01-14	4.000	4.160	3.950	4.110	3.650	2,276,000
2022-01-13	4.010	4.030	3.960	4.000	3.552	1,044,000
2022-01-12	4.040	4.050	4.000	4.010	3.561	473,000
2022-01-11	4.040	4.060	3.970	4.010	3.561	2,308,000
2022-01-10	4.060	4.060	3.980	4.030	3.579	1,083,000
2022-01-07	4.040	4.040	3.920	3.950	3.508	738,000
2022-01-06	3.920	4.110	3.900	4.060	3.605	1,894,000
2022-01-05	3.900	3.940	3.890	3.900	3.463	1,260,000
2022-01-04	3.890	3.970	3.850	3.950	3.508	2,273,000
2022-01-03	3.850	3.910	3.810	3.910	3.472	561,000
2021-12-31	3.820	3.880	3.740	3.850	3.419	411,000
2021-12-30	3.760	3.780	3.720	3.720	3.304	858,000
2021-12-29	3.800	3.830	3.710	3.740	3.321	596,000
2021-12-28	3.830	3.870	3.790	3.820	3.392	857,000
2021-12-24	3.840	3.850	3.790	3.810	3.383	840,000
2021-12-23	3.870	3.880	3.830	3.850	3.419	327,000
2021-12-22	3.850	3.860	3.800	3.800	3.375	988,000
2021-12-21	3.820	3.840	3.750	3.810	3.383	1,973,000
2021-12-20	3.840	3.880	3.800	3.810	3.383	1,170,000
2021-12-17	3.880	3.930	3.830	3.840	3.410	1,435,000
2021-12-16	4.000	4.000	3.840	3.840	3.410	1,567,000
2021-12-15	4.080	4.080	3.930	3.930	3.490	1,272,000
2021-12-14	4.040	4.080	4.020	4.020	3.570	938,000
2021-12-13	4.050	4.110	4.050	4.050	3.597	941,000
2021-12-10	4.080	4.080	4.020	4.050	3.597	328,000
2021-12-09	4.070	4.110	4.020	4.040	3.588	1,000,000
2021-12-08	3.990	4.080	3.990	4.000	3.552	454,000
2021-12-07	4.070	4.070	3.960	3.990	3.543	333,000
2021-12-06	4.110	4.110	3.960	3.960	3.517	556,000
2021-12-03	4.100	4.170	4.050	4.110	3.650	546,000
2021-12-02	4.100	4.180	4.060	4.090	3.632	712,000

← NewerPage 20 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.