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
2026-01-15	8.900	8.940	8.740	8.780	8.780	6,570,880
2026-01-14	8.880	9.070	8.740	8.900	8.900	14,008,733
2026-01-13	9.080	9.150	8.860	8.900	8.900	16,765,360
2026-01-12	8.900	9.240	8.900	9.000	9.000	20,780,424
2026-01-09	8.660	8.850	8.610	8.840	8.840	12,982,823
2026-01-08	8.580	8.740	8.570	8.660	8.660	6,674,066
2026-01-07	8.640	8.680	8.570	8.580	8.580	5,705,873
2026-01-06	8.730	8.800	8.560	8.620	8.620	7,792,712
2026-01-05	8.320	8.790	8.320	8.720	8.720	12,337,723
2025-12-31	8.230	8.320	8.190	8.300	8.300	2,089,374
2025-12-30	8.210	8.310	8.210	8.240	8.240	2,244,144
2025-12-29	8.340	8.350	8.270	8.280	8.280	2,318,610
2025-12-26	8.400	8.440	8.310	8.320	8.320	2,391,879
2025-12-25	8.240	8.380	8.240	8.370	8.370	1,728,471
2025-12-24	8.200	8.330	8.190	8.280	8.280	2,145,769
2025-12-23	8.400	8.400	8.210	8.210	8.210	2,321,481
2025-12-22	8.460	8.460	8.330	8.360	8.360	2,774,954
2025-12-19	8.360	8.430	8.310	8.410	8.410	2,846,118
2025-12-18	8.250	8.380	8.250	8.310	8.310	2,291,581
2025-12-17	8.180	8.300	8.090	8.280	8.280	2,870,854
2025-12-16	8.290	8.340	8.180	8.210	8.210	2,550,577
2025-12-15	8.380	8.410	8.280	8.310	8.310	2,419,400
2025-12-12	8.300	8.420	8.270	8.420	8.420	3,138,885
2025-12-11	8.420	8.420	8.300	8.300	8.300	2,573,343
2025-12-10	8.500	8.500	8.330	8.370	8.370	1,645,524
2025-12-09	8.490	8.550	8.400	8.440	8.440	2,240,990
2025-12-08	8.580	8.580	8.460	8.490	8.490	2,405,839
2025-12-05	8.430	8.450	8.310	8.430	8.430	2,056,287
2025-12-04	8.520	8.520	8.370	8.400	8.400	1,981,931
2025-12-03	8.570	8.570	8.400	8.450	8.450	2,008,426
2025-12-02	8.620	8.620	8.470	8.510	8.510	2,142,603
2025-12-01	8.610	8.690	8.580	8.590	8.590	2,386,342
2025-11-28	8.600	8.630	8.480	8.600	8.600	2,108,818
2025-11-27	8.570	8.640	8.510	8.570	8.570	2,384,978
2025-11-26	8.610	8.760	8.560	8.570	8.570	2,759,236
2025-11-25	8.600	8.800	8.590	8.610	8.610	3,224,411
2025-11-24	8.410	8.620	8.410	8.590	8.590	3,549,143
2025-11-21	8.650	8.780	8.390	8.390	8.390	4,485,258
2025-11-20	8.740	8.830	8.690	8.730	8.730	2,160,808
2025-11-19	8.920	8.950	8.700	8.730	8.730	4,422,305
2025-11-18	9.050	9.070	8.890	8.900	8.900	4,620,947
2025-11-17	9.070	9.140	9.010	9.050	9.050	4,033,576
2025-11-14	9.090	9.260	9.080	9.140	9.140	5,122,128
2025-11-13	9.100	9.150	9.010	9.130	9.130	4,317,698
2025-11-12	9.150	9.180	9.050	9.060	9.060	3,866,271
2025-11-11	9.070	9.160	9.050	9.140	9.140	4,608,807
2025-11-10	8.960	9.070	8.960	9.060	9.060	3,241,768
2025-11-07	9.000	9.020	8.930	8.940	8.940	3,937,186
2025-11-06	9.100	9.100	8.960	9.000	9.000	4,471,541
2025-11-05	9.080	9.160	9.010	9.050	9.050	5,213,903
2025-11-04	9.300	9.350	9.110	9.160	9.160	4,471,643
2025-11-03	9.410	9.410	9.200	9.330	9.330	5,601,038
2025-10-31	9.110	9.370	9.110	9.310	9.310	7,549,004
2025-10-30	9.400	9.400	9.150	9.170	9.170	6,395,282
2025-10-29	9.200	9.500	9.130	9.370	9.370	9,205,666
2025-10-28	9.210	9.260	9.140	9.180	9.180	4,140,431
2025-10-27	9.080	9.240	9.060	9.170	9.170	6,300,252
2025-10-24	9.070	9.140	9.020	9.050	9.050	3,521,365
2025-10-23	9.100	9.120	8.930	9.060	9.060	3,992,049
2025-10-22	9.070	9.200	9.060	9.080	9.080	3,716,256

← NewerPage 4 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.