Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 4.080 | 4.140 | 4.060 | 4.130 | 3.668 | 1,672,000 |
| 2021-11-30 | 4.030 | 4.170 | 3.990 | 4.080 | 3.623 | 2,943,000 |
| 2021-11-29 | 4.030 | 4.070 | 4.000 | 4.020 | 3.570 | 511,000 |
| 2021-11-26 | 3.990 | 4.060 | 3.950 | 3.990 | 3.543 | 620,000 |
| 2021-11-25 | 3.990 | 4.020 | 3.900 | 3.990 | 3.543 | 1,648,000 |
| 2021-11-24 | 4.020 | 4.080 | 3.930 | 3.990 | 3.543 | 644,000 |
| 2021-11-23 | 3.990 | 4.010 | 3.950 | 3.960 | 3.517 | 685,000 |
| 2021-11-22 | 3.980 | 4.010 | 3.930 | 3.990 | 3.543 | 464,000 |
| 2021-11-19 | 4.070 | 4.130 | 3.930 | 3.990 | 3.543 | 705,000 |
| 2021-11-18 | 4.100 | 4.100 | 3.990 | 4.000 | 3.552 | 416,000 |
| 2021-11-17 | 4.010 | 4.130 | 4.000 | 4.100 | 3.641 | 518,000 |
| 2021-11-16 | 4.090 | 4.110 | 4.010 | 4.060 | 3.605 | 985,000 |
| 2021-11-15 | 4.050 | 4.080 | 4.000 | 4.050 | 3.597 | 452,000 |
| 2021-11-12 | 3.860 | 4.050 | 3.850 | 4.000 | 3.552 | 1,530,000 |
| 2021-11-11 | 3.880 | 3.880 | 3.830 | 3.850 | 3.419 | 388,000 |
| 2021-11-10 | 3.820 | 3.860 | 3.780 | 3.810 | 3.383 | 876,000 |
| 2021-11-09 | 3.810 | 3.830 | 3.790 | 3.820 | 3.392 | 309,000 |
| 2021-11-08 | 3.780 | 3.850 | 3.760 | 3.810 | 3.383 | 481,000 |
| 2021-11-05 | 3.840 | 3.850 | 3.770 | 3.780 | 3.357 | 647,000 |
| 2021-11-04 | 3.800 | 3.880 | 3.800 | 3.840 | 3.410 | 706,000 |
| 2021-11-03 | 3.830 | 3.880 | 3.770 | 3.870 | 3.437 | 824,000 |
| 2021-11-02 | 3.840 | 3.890 | 3.730 | 3.850 | 3.419 | 1,526,000 |
| 2021-11-01 | 3.830 | 3.870 | 3.800 | 3.830 | 3.401 | 385,000 |
| 2021-10-29 | 3.800 | 3.850 | 3.790 | 3.830 | 3.401 | 980,000 |
| 2021-10-28 | 3.820 | 3.840 | 3.780 | 3.810 | 3.383 | 721,000 |
| 2021-10-27 | 3.890 | 3.890 | 3.810 | 3.880 | 3.446 | 1,039,000 |
| 2021-10-26 | 3.970 | 3.980 | 3.900 | 3.900 | 3.463 | 595,000 |
| 2021-10-25 | 3.980 | 3.990 | 3.940 | 3.940 | 3.499 | 441,000 |
| 2021-10-22 | 4.020 | 4.020 | 3.950 | 3.980 | 3.534 | 313,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.