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
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

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.