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
2025-10-21	9.000	9.120	8.930	9.100	9.100	4,166,020
2025-10-20	8.990	9.080	8.910	8.950	8.950	4,192,483
2025-10-17	9.130	9.220	8.910	8.940	8.940	5,196,231
2025-10-16	9.210	9.270	9.100	9.120	9.120	5,705,454
2025-10-15	9.060	9.250	8.990	9.190	9.190	5,901,815
2025-10-14	9.090	9.190	8.970	9.020	9.020	6,225,599
2025-10-13	8.950	9.120	8.780	9.100	9.100	5,500,627
2025-10-10	9.100	9.180	9.060	9.120	9.120	5,781,534
2025-10-09	9.090	9.180	9.040	9.140	9.140	5,699,988
2025-09-30	9.100	9.150	9.010	9.120	9.120	3,733,951
2025-09-29	9.010	9.080	8.840	9.080	9.080	4,788,234
2025-09-26	9.100	9.170	9.000	9.030	9.030	4,682,103
2025-09-25	9.210	9.460	9.140	9.140	9.140	6,517,446
2025-09-24	9.040	9.220	9.030	9.200	9.200	5,999,854
2025-09-23	9.280	9.280	8.880	9.080	9.080	9,039,908
2025-09-22	9.380	9.500	9.190	9.280	9.280	6,462,030
2025-09-19	9.430	9.610	9.270	9.330	9.330	8,445,943
2025-09-18	9.680	9.850	9.370	9.430	9.430	12,779,614
2025-09-17	9.640	9.780	9.610	9.690	9.690	6,508,507
2025-09-16	9.580	9.690	9.410	9.660	9.660	7,205,953
2025-09-15	9.630	9.650	9.470	9.480	9.480	9,121,041
2025-09-12	9.650	9.750	9.500	9.650	9.650	7,886,716
2025-09-11	9.480	9.640	9.220	9.640	9.640	8,723,270
2025-09-10	9.640	9.780	9.530	9.570	9.570	6,561,787
2025-09-09	9.900	10.010	9.610	9.660	9.660	10,567,973
2025-09-08	9.840	10.000	9.780	9.930	9.930	7,682,195
2025-09-05	9.700	9.850	9.520	9.840	9.840	8,033,152
2025-09-04	10.000	10.090	9.490	9.660	9.660	11,834,426
2025-09-03	10.000	10.150	9.850	10.000	10.000	15,027,207
2025-09-02	10.060	10.110	9.750	9.850	9.850	9,888,664
2025-09-01	9.860	10.120	9.750	10.080	10.080	11,781,538
2025-08-29	9.850	9.950	9.750	9.830	9.830	8,354,242
2025-08-28	9.810	9.950	9.480	9.860	9.860	13,261,987
2025-08-27	10.190	10.290	9.810	9.810	9.810	15,315,164
2025-08-26	10.290	10.320	10.120	10.150	10.150	10,661,729
2025-08-25	10.120	10.550	10.120	10.350	10.350	17,317,952
2025-08-22	10.130	10.170	10.020	10.110	10.110	10,199,397
2025-08-21	10.240	10.350	10.040	10.120	10.120	10,118,801
2025-08-20	10.430	10.510	9.930	10.230	10.230	19,703,094
2025-08-19	10.700	10.940	10.430	10.480	10.480	17,402,279
2025-08-18	10.470	10.780	10.470	10.680	10.680	16,863,016
2025-08-15	10.210	10.470	10.100	10.470	10.470	15,884,785
2025-08-14	10.590	10.750	10.230	10.240	10.240	16,598,398
2025-08-13	10.320	10.620	10.160	10.590	10.590	23,231,669
2025-08-12	10.850	10.850	10.450	10.520	10.520	15,167,707
2025-08-11	10.310	10.880	10.310	10.740	10.740	16,619,599
2025-08-08	10.460	10.550	10.330	10.360	10.360	10,623,557
2025-08-07	10.550	10.710	10.380	10.460	10.460	14,832,697
2025-08-06	10.920	11.140	10.580	10.620	10.620	21,347,095
2025-08-05	11.010	11.200	10.720	10.920	10.920	20,170,518
2025-08-04	10.590	10.950	10.360	10.950	10.950	25,178,892
2025-08-01	10.830	11.120	10.600	10.830	10.830	23,149,897
2025-07-31	11.000	11.380	10.760	10.810	10.810	33,921,616
2025-07-30	10.590	11.690	10.550	11.120	11.120	38,914,684
2025-07-29	10.490	10.860	10.310	10.750	10.750	25,776,376
2025-07-28	10.170	10.510	10.170	10.440	10.440	16,760,320
2025-07-25	10.560	10.760	10.260	10.280	10.280	26,611,403
2025-07-24	10.770	10.970	10.360	10.600	10.600	32,235,185
2025-07-23	10.400	11.280	10.270	10.610	10.610	51,681,847
2025-07-22	10.080	11.080	9.970	10.730	10.730	54,679,730

← NewerPage 5 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.