Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.500 | 7.650 | 7.150 | 7.270 | 7.270 | 10,297,951 |
| 2026-10-16 | 7.650 | 7.900 | 7.420 | 7.500 | 7.500 | 8,715,010 |
| 2026-10-15 | 7.760 | 7.920 | 7.560 | 7.580 | 7.580 | 8,346,258 |
| 2026-10-14 | 7.990 | 7.990 | 7.800 | 7.820 | 7.820 | 5,754,786 |
| 2026-10-13 | 8.120 | 8.120 | 7.780 | 7.960 | 7.960 | 10,235,302 |
| 2026-10-12 | 8.380 | 8.410 | 8.070 | 8.160 | 8.160 | 6,600,290 |
| 2026-10-09 | 8.300 | 8.390 | 8.000 | 8.360 | 8.360 | 8,999,883 |
| 2026-10-08 | 8.590 | 8.670 | 8.190 | 8.260 | 8.260 | 12,762,351 |
| 2026-09-30 | 8.300 | 8.670 | 8.210 | 8.550 | 8.550 | 12,606,216 |
| 2026-09-29 | 8.280 | 8.410 | 8.120 | 8.230 | 8.230 | 6,702,277 |
| 2026-09-28 | 8.360 | 8.510 | 8.210 | 8.280 | 8.280 | 8,447,276 |
| 2026-09-24 | 8.560 | 8.660 | 8.340 | 8.360 | 8.360 | 11,961,125 |
| 2026-09-23 | 8.430 | 8.710 | 8.390 | 8.560 | 8.560 | 15,004,083 |
| 2026-09-22 | 8.140 | 8.600 | 8.080 | 8.480 | 8.480 | 16,861,950 |
| 2026-09-21 | 7.800 | 8.270 | 7.770 | 8.190 | 8.190 | 13,977,969 |
| 2026-09-18 | 7.700 | 7.970 | 7.620 | 7.730 | 7.730 | 8,006,140 |
| 2026-09-17 | 7.500 | 7.700 | 7.460 | 7.630 | 7.630 | 4,962,570 |
| 2026-09-16 | 7.400 | 7.540 | 7.370 | 7.520 | 7.520 | 3,362,512 |
| 2026-09-15 | 7.610 | 7.640 | 7.410 | 7.440 | 7.440 | 3,311,670 |
| 2026-09-14 | 7.450 | 7.670 | 7.450 | 7.610 | 7.610 | 3,545,970 |
| 2026-09-11 | 7.600 | 7.670 | 7.370 | 7.500 | 7.500 | 4,894,723 |
| 2026-09-10 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 4,142,919 |
| 2026-09-09 | 7.910 | 7.950 | 7.780 | 7.800 | 7.800 | 4,281,157 |
| 2026-09-08 | 7.880 | 7.960 | 7.760 | 7.930 | 7.930 | 5,028,968 |
| 2026-09-07 | 7.920 | 7.940 | 7.810 | 7.840 | 7.840 | 5,096,484 |
| 2026-09-04 | 8.060 | 8.120 | 7.880 | 7.950 | 7.950 | 5,859,033 |
| 2026-09-03 | 8.060 | 8.140 | 7.970 | 8.020 | 8.020 | 4,295,431 |
| 2026-09-02 | 8.260 | 8.310 | 8.030 | 8.060 | 8.060 | 6,247,696 |
| 2026-09-01 | 8.050 | 8.370 | 8.050 | 8.310 | 8.310 | 10,046,013 |
| 2026-08-31 | 8.170 | 8.170 | 7.930 | 8.090 | 8.090 | 7,230,070 |
| 2026-08-28 | 8.330 | 8.340 | 8.160 | 8.190 | 8.190 | 6,922,557 |
| 2026-08-27 | 8.250 | 8.400 | 8.190 | 8.340 | 8.340 | 7,065,433 |
| 2026-08-26 | 8.520 | 8.650 | 8.240 | 8.320 | 8.320 | 9,606,295 |
| 2026-08-25 | 8.340 | 8.580 | 8.160 | 8.520 | 8.520 | 10,760,271 |
| 2026-08-24 | 8.560 | 8.650 | 8.300 | 8.380 | 8.380 | 15,738,118 |
| 2026-08-21 | 8.730 | 8.820 | 8.490 | 8.640 | 8.640 | 16,785,612 |
| 2026-08-20 | 8.880 | 9.100 | 8.660 | 8.850 | 8.850 | 25,902,948 |
| 2026-08-19 | 8.550 | 8.900 | 8.440 | 8.510 | 8.510 | 15,770,579 |
| 2026-08-18 | 8.880 | 8.890 | 8.410 | 8.680 | 8.680 | 21,295,246 |
| 2026-08-17 | 8.500 | 9.050 | 8.480 | 8.950 | 8.950 | 37,287,112 |
| 2026-08-14 | 8.370 | 8.830 | 8.200 | 8.570 | 8.570 | 26,472,873 |
| 2026-08-13 | 7.930 | 8.570 | 7.810 | 8.400 | 8.400 | 23,364,614 |
| 2026-08-12 | 7.990 | 8.080 | 7.900 | 7.930 | 7.930 | 5,133,710 |
| 2026-08-11 | 7.860 | 8.090 | 7.860 | 7.950 | 7.950 | 6,954,267 |
| 2026-08-10 | 8.000 | 8.170 | 7.880 | 7.940 | 7.940 | 10,790,000 |
| 2026-08-07 | 7.410 | 7.920 | 7.390 | 7.900 | 7.900 | 13,321,423 |
| 2026-08-06 | 7.430 | 7.540 | 7.360 | 7.420 | 7.420 | 4,079,657 |
| 2026-08-05 | 7.440 | 7.660 | 7.440 | 7.500 | 7.500 | 5,442,555 |
| 2026-08-04 | 7.300 | 7.520 | 7.300 | 7.500 | 7.500 | 5,427,353 |
| 2026-08-03 | 7.280 | 7.370 | 7.240 | 7.320 | 7.320 | 3,442,390 |
| 2026-07-31 | 7.220 | 7.330 | 7.160 | 7.280 | 7.280 | 5,106,298 |
| 2026-07-30 | 7.190 | 7.300 | 7.070 | 7.140 | 7.140 | 5,952,708 |
| 2026-07-29 | 7.190 | 7.280 | 7.090 | 7.220 | 7.220 | 4,901,394 |
| 2026-07-28 | 7.160 | 7.310 | 7.130 | 7.160 | 7.160 | 3,968,958 |
| 2026-07-27 | 7.010 | 7.310 | 6.980 | 7.240 | 7.240 | 6,053,421 |
| 2026-07-24 | 7.300 | 7.360 | 7.060 | 7.070 | 7.070 | 5,229,423 |
| 2026-07-23 | 7.250 | 7.380 | 7.120 | 7.340 | 7.340 | 6,458,076 |
| 2026-07-22 | 7.300 | 7.610 | 7.240 | 7.330 | 7.330 | 6,976,885 |
| 2026-07-21 | 7.570 | 7.570 | 7.130 | 7.450 | 7.450 | 10,906,873 |
| 2026-07-20 | 7.440 | 7.720 | 7.370 | 7.590 | 7.590 | 11,220,871 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-18 | 0.0300 CNY |
| 2024-08-30 | 0.0200 CNY |
| 2024-07-12 | 0.0700 CNY |
| 2023-07-07 | 0.0700 CNY |
| 2022-07-20 | 0.0700 CNY |
| 2021-06-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.