Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.000 | 8.000 | 7.400 | 7.470 | 7.470 | 14,488,424 |
| 2026-07-16 | 7.990 | 8.150 | 7.830 | 7.970 | 7.970 | 10,110,667 |
| 2026-07-15 | 7.920 | 8.240 | 7.870 | 8.070 | 8.070 | 15,013,108 |
| 2026-07-14 | 7.670 | 7.980 | 7.480 | 7.980 | 7.980 | 11,737,162 |
| 2026-07-13 | 7.780 | 7.850 | 7.600 | 7.650 | 7.650 | 7,593,415 |
| 2026-07-10 | 7.540 | 7.960 | 7.360 | 7.760 | 7.760 | 11,436,455 |
| 2026-07-09 | 7.450 | 7.680 | 7.360 | 7.540 | 7.540 | 5,387,624 |
| 2026-07-08 | 7.570 | 7.700 | 7.390 | 7.480 | 7.480 | 6,255,084 |
| 2026-07-07 | 7.860 | 7.860 | 7.540 | 7.590 | 7.590 | 7,645,143 |
| 2026-07-06 | 7.700 | 7.980 | 7.700 | 7.860 | 7.860 | 11,172,000 |
| 2026-07-03 | 7.800 | 7.980 | 7.610 | 7.780 | 7.780 | 8,971,291 |
| 2026-07-02 | 7.760 | 7.990 | 7.670 | 7.720 | 7.720 | 10,416,768 |
| 2026-07-01 | 7.400 | 7.840 | 7.240 | 7.820 | 7.820 | 12,299,098 |
| 2026-06-30 | 7.350 | 7.410 | 7.210 | 7.380 | 7.380 | 7,022,945 |
| 2026-06-29 | 6.990 | 7.450 | 6.800 | 7.380 | 7.380 | 10,889,158 |
| 2026-06-26 | 7.150 | 7.260 | 6.890 | 6.920 | 6.920 | 6,196,341 |
| 2026-06-25 | 7.280 | 7.330 | 6.990 | 7.220 | 7.220 | 7,825,469 |
| 2026-06-24 | 7.500 | 7.560 | 7.290 | 7.330 | 7.330 | 9,422,194 |
| 2026-06-23 | 7.160 | 7.730 | 7.160 | 7.480 | 7.480 | 12,986,546 |
| 2026-06-22 | 7.140 | 7.420 | 6.970 | 7.220 | 7.220 | 12,679,557 |
| 2026-06-18 | 6.780 | 7.530 | 6.680 | 7.140 | 7.140 | 14,784,453 |
| 2026-06-17 | 6.720 | 6.780 | 6.640 | 6.760 | 6.760 | 2,911,422 |
| 2026-06-16 | 6.770 | 6.780 | 6.680 | 6.750 | 6.750 | 2,752,839 |
| 2026-06-15 | 6.740 | 6.920 | 6.740 | 6.790 | 6.790 | 3,629,623 |
| 2026-06-12 | 6.710 | 6.810 | 6.620 | 6.790 | 6.790 | 5,428,591 |
| 2026-06-11 | 6.770 | 6.840 | 6.580 | 6.680 | 6.680 | 3,890,619 |
| 2026-06-10 | 6.830 | 6.890 | 6.690 | 6.850 | 6.850 | 2,666,820 |
| 2026-06-09 | 6.780 | 6.900 | 6.690 | 6.850 | 6.850 | 2,591,044 |
| 2026-06-08 | 6.870 | 6.940 | 6.650 | 6.760 | 6.760 | 4,228,485 |
| 2026-06-05 | 6.750 | 6.980 | 6.750 | 6.920 | 6.920 | 3,764,601 |
| 2026-06-04 | 6.920 | 6.980 | 6.780 | 6.840 | 6.840 | 3,572,458 |
| 2026-06-03 | 7.020 | 7.070 | 6.900 | 6.990 | 6.990 | 3,602,245 |
| 2026-06-02 | 7.230 | 7.260 | 7.020 | 7.040 | 7.040 | 3,301,219 |
| 2026-06-01 | 7.220 | 7.280 | 7.110 | 7.230 | 7.230 | 2,984,446 |
| 2026-05-29 | 7.270 | 7.330 | 7.120 | 7.160 | 7.160 | 4,451,791 |
| 2026-05-28 | 7.280 | 7.420 | 7.200 | 7.320 | 7.320 | 3,812,905 |
| 2026-05-27 | 7.500 | 7.660 | 7.300 | 7.380 | 7.380 | 4,354,806 |
| 2026-05-26 | 7.780 | 7.800 | 7.510 | 7.570 | 7.570 | 3,576,998 |
| 2026-05-25 | 7.670 | 7.880 | 7.630 | 7.730 | 7.730 | 3,601,140 |
| 2026-05-22 | 7.690 | 7.750 | 7.560 | 7.670 | 7.670 | 3,718,391 |
| 2026-05-21 | 7.820 | 8.050 | 7.650 | 7.660 | 7.660 | 4,682,805 |
| 2026-05-20 | 7.870 | 7.880 | 7.720 | 7.740 | 7.740 | 2,526,747 |
| 2026-05-19 | 7.700 | 7.870 | 7.700 | 7.840 | 7.840 | 3,031,699 |
| 2026-05-18 | 7.750 | 7.790 | 7.680 | 7.750 | 7.750 | 3,569,831 |
| 2026-05-15 | 7.850 | 7.930 | 7.750 | 7.800 | 7.800 | 3,515,588 |
| 2026-05-14 | 7.970 | 8.020 | 7.840 | 7.840 | 7.840 | 4,505,159 |
| 2026-05-13 | 8.000 | 8.060 | 7.920 | 7.990 | 7.990 | 4,650,384 |
| 2026-05-12 | 8.180 | 8.190 | 8.010 | 8.010 | 8.010 | 5,895,334 |
| 2026-05-11 | 8.050 | 8.250 | 8.030 | 8.240 | 8.240 | 7,427,168 |
| 2026-05-08 | 8.000 | 8.060 | 7.970 | 8.030 | 8.030 | 2,712,543 |
| 2026-05-07 | 8.110 | 8.110 | 7.970 | 8.020 | 8.020 | 3,669,626 |
| 2026-05-06 | 8.010 | 8.130 | 7.990 | 8.010 | 8.010 | 4,806,078 |
| 2026-04-30 | 7.820 | 8.190 | 7.800 | 8.050 | 8.050 | 9,508,952 |
| 2026-04-29 | 7.630 | 7.790 | 7.610 | 7.750 | 7.750 | 2,322,483 |
| 2026-04-28 | 7.810 | 7.890 | 7.640 | 7.660 | 7.660 | 2,785,960 |
| 2026-04-27 | 7.700 | 7.830 | 7.630 | 7.810 | 7.810 | 3,025,512 |
| 2026-04-24 | 7.660 | 7.780 | 7.610 | 7.730 | 7.730 | 3,016,483 |
| 2026-04-23 | 7.760 | 7.780 | 7.680 | 7.720 | 7.720 | 3,485,048 |
| 2026-04-22 | 7.710 | 7.820 | 7.650 | 7.800 | 7.800 | 5,752,360 |
| 2026-04-21 | 7.790 | 7.890 | 7.710 | 7.760 | 7.760 | 3,499,373 |
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.