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
2026-04-20	7.800	7.890	7.770	7.830	7.830	3,326,257
2026-04-17	8.000	8.020	7.830	7.880	7.880	4,260,736
2026-04-16	8.030	8.080	7.960	8.040	8.040	4,217,175
2026-04-15	7.990	8.110	7.900	8.080	8.080	6,304,971
2026-04-14	7.880	7.930	7.760	7.910	7.910	4,069,714
2026-04-13	7.870	7.910	7.770	7.840	7.840	3,810,842
2026-04-10	7.890	8.050	7.890	7.890	7.890	4,084,417
2026-04-09	8.130	8.210	7.870	7.880	7.880	5,077,643
2026-04-08	8.030	8.160	8.010	8.120	8.120	4,924,265
2026-04-07	8.040	8.050	7.760	7.970	7.970	4,927,848
2026-04-03	8.250	8.250	7.950	7.970	7.970	4,854,977
2026-04-02	8.260	8.370	8.210	8.240	8.240	7,471,594
2026-04-01	8.030	8.290	8.010	8.260	8.260	6,908,242
2026-03-31	8.030	8.190	7.960	7.970	7.970	4,603,718
2026-03-30	7.920	8.080	7.880	8.040	8.040	5,299,978
2026-03-27	7.550	7.970	7.530	7.970	7.970	5,667,072
2026-03-26	7.660	7.790	7.560	7.580	7.580	2,998,481
2026-03-25	7.660	7.720	7.620	7.660	7.660	3,700,884
2026-03-24	7.460	7.670	7.420	7.660	7.660	4,055,472
2026-03-23	7.770	7.790	7.290	7.330	7.330	6,766,634
2026-03-20	8.010	8.100	7.800	7.820	7.820	3,791,629
2026-03-19	8.110	8.190	7.970	8.010	8.010	2,950,420
2026-03-18	8.070	8.200	8.070	8.200	8.200	2,364,934
2026-03-17	8.180	8.290	8.100	8.110	8.110	3,163,578
2026-03-16	8.110	8.190	8.040	8.180	8.180	2,203,443
2026-03-13	8.200	8.230	8.090	8.110	8.110	3,438,794
2026-03-12	8.200	8.230	8.120	8.170	8.170	2,822,049
2026-03-11	8.300	8.350	8.190	8.210	8.210	2,622,424
2026-03-10	8.180	8.350	8.170	8.330	8.330	3,619,381
2026-03-09	8.150	8.210	8.020	8.130	8.130	3,741,490
2026-03-06	8.030	8.220	8.030	8.190	8.190	3,154,963
2026-03-05	8.040	8.130	8.010	8.050	8.050	3,659,304
2026-03-04	8.050	8.130	7.900	7.920	7.920	5,811,751
2026-03-03	8.350	8.430	8.100	8.120	8.120	7,497,194
2026-03-02	8.610	8.650	8.360	8.370	8.370	6,620,671
2026-02-27	8.600	8.690	8.580	8.680	8.680	3,547,546
2026-02-26	8.660	8.730	8.610	8.640	8.640	3,614,625
2026-02-25	8.610	8.760	8.600	8.710	8.710	4,690,642
2026-02-24	8.650	8.750	8.620	8.620	8.620	3,375,750
2026-02-13	8.690	8.750	8.590	8.620	8.620	4,367,076
2026-02-12	8.800	8.800	8.720	8.740	8.740	3,580,510
2026-02-11	8.820	8.990	8.780	8.780	8.780	7,520,695
2026-02-10	8.690	9.120	8.670	8.880	8.880	10,662,827
2026-02-09	8.590	8.740	8.590	8.680	8.680	3,814,717
2026-02-06	8.540	8.700	8.520	8.580	8.580	3,065,697
2026-02-05	8.580	8.670	8.550	8.600	8.600	3,178,044
2026-02-04	8.500	8.600	8.480	8.580	8.580	3,774,233
2026-02-03	8.390	8.560	8.390	8.560	8.560	4,567,331
2026-02-02	8.660	8.670	8.360	8.370	8.370	6,446,549
2026-01-30	8.750	8.860	8.650	8.660	8.660	6,222,389
2026-01-29	8.810	8.860	8.710	8.740	8.740	5,569,095
2026-01-28	9.000	9.010	8.780	8.800	8.800	6,452,334
2026-01-27	9.040	9.040	8.760	8.960	8.960	9,034,891
2026-01-26	8.950	9.140	8.810	9.050	9.050	12,170,785
2026-01-23	8.710	8.930	8.680	8.930	8.930	7,616,301
2026-01-22	8.750	8.770	8.660	8.700	8.700	5,303,441
2026-01-21	8.650	8.730	8.600	8.700	8.700	5,445,832
2026-01-20	8.670	8.750	8.600	8.670	8.670	4,836,416
2026-01-19	8.650	8.750	8.570	8.690	8.690	4,691,565
2026-01-16	8.780	8.870	8.620	8.650	8.650	8,412,964

← NewerPage 3 of 21 · 1,212 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.