Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.750 | 10.360 | 9.600 | 10.150 | 10.150 | 39,740,637 |
| 2025-07-18 | 10.010 | 10.010 | 9.610 | 9.830 | 9.830 | 37,936,617 |
| 2025-07-17 | 9.160 | 10.800 | 9.150 | 10.210 | 10.180 | 64,104,810 |
| 2025-07-16 | 8.950 | 9.150 | 8.800 | 9.120 | 9.093 | 13,299,526 |
| 2025-07-15 | 9.060 | 9.130 | 8.800 | 8.910 | 8.884 | 13,100,367 |
| 2025-07-14 | 9.170 | 9.260 | 9.050 | 9.100 | 9.073 | 11,820,528 |
| 2025-07-11 | 9.100 | 9.200 | 9.030 | 9.160 | 9.133 | 8,429,937 |
| 2025-07-10 | 8.930 | 9.220 | 8.920 | 9.030 | 9.004 | 7,173,619 |
| 2025-07-09 | 9.030 | 9.130 | 8.860 | 8.980 | 8.954 | 6,171,487 |
| 2025-07-08 | 8.960 | 9.270 | 8.920 | 8.960 | 8.934 | 7,893,272 |
| 2025-07-07 | 9.100 | 9.290 | 8.950 | 8.990 | 8.964 | 9,109,678 |
| 2025-07-04 | 9.030 | 9.230 | 9.000 | 9.050 | 9.023 | 10,277,273 |
| 2025-07-03 | 8.790 | 8.970 | 8.720 | 8.940 | 8.914 | 7,488,770 |
| 2025-07-02 | 8.780 | 8.990 | 8.710 | 8.790 | 8.764 | 7,159,131 |
| 2025-07-01 | 8.620 | 8.890 | 8.610 | 8.870 | 8.844 | 7,460,992 |
| 2025-06-30 | 8.520 | 8.670 | 8.460 | 8.660 | 8.635 | 5,700,485 |
| 2025-06-27 | 8.500 | 8.580 | 8.470 | 8.520 | 8.495 | 5,067,137 |
| 2025-06-26 | 8.510 | 8.550 | 8.290 | 8.550 | 8.525 | 6,276,618 |
| 2025-06-25 | 8.610 | 8.660 | 8.450 | 8.500 | 8.475 | 5,889,256 |
| 2025-06-24 | 8.480 | 8.620 | 8.480 | 8.570 | 8.545 | 4,820,098 |
| 2025-06-23 | 8.430 | 8.550 | 8.260 | 8.490 | 8.465 | 6,783,049 |
| 2025-06-20 | 8.390 | 8.540 | 8.350 | 8.380 | 8.355 | 3,986,071 |
| 2025-06-19 | 8.640 | 8.680 | 8.390 | 8.440 | 8.415 | 7,798,991 |
| 2025-06-18 | 8.710 | 8.910 | 8.610 | 8.640 | 8.615 | 12,069,211 |
| 2025-06-17 | 9.200 | 9.490 | 8.820 | 8.910 | 8.884 | 23,469,959 |
| 2025-06-16 | 8.750 | 9.290 | 8.640 | 8.960 | 8.934 | 16,426,301 |
| 2025-06-13 | 8.900 | 8.900 | 8.560 | 8.600 | 8.575 | 6,179,889 |
| 2025-06-12 | 8.750 | 8.930 | 8.710 | 8.840 | 8.814 | 7,940,984 |
| 2025-06-11 | 8.730 | 8.850 | 8.700 | 8.730 | 8.704 | 5,082,557 |
| 2025-06-10 | 8.850 | 8.900 | 8.660 | 8.770 | 8.744 | 6,670,832 |
| 2025-06-09 | 8.580 | 8.920 | 8.560 | 8.790 | 8.764 | 7,249,530 |
| 2025-06-06 | 8.810 | 8.850 | 8.530 | 8.580 | 8.555 | 6,983,945 |
| 2025-06-05 | 8.860 | 8.870 | 8.620 | 8.780 | 8.754 | 11,990,607 |
| 2025-06-04 | 8.750 | 9.140 | 8.670 | 8.830 | 8.804 | 15,050,022 |
| 2025-06-03 | 8.400 | 8.760 | 8.310 | 8.700 | 8.674 | 12,457,980 |
| 2025-05-30 | 8.470 | 8.590 | 8.370 | 8.400 | 8.375 | 10,112,200 |
| 2025-05-29 | 8.080 | 8.430 | 8.040 | 8.420 | 8.395 | 10,643,777 |
| 2025-05-28 | 8.040 | 8.240 | 7.950 | 8.110 | 8.086 | 7,284,219 |
| 2025-05-27 | 7.860 | 8.000 | 7.840 | 7.960 | 7.937 | 2,779,399 |
| 2025-05-26 | 7.930 | 8.020 | 7.790 | 7.880 | 7.857 | 3,463,662 |
| 2025-05-23 | 8.000 | 8.090 | 7.920 | 7.940 | 7.917 | 3,735,468 |
| 2025-05-22 | 8.000 | 8.040 | 7.890 | 7.920 | 7.897 | 2,735,804 |
| 2025-05-21 | 8.060 | 8.130 | 8.000 | 8.010 | 7.987 | 2,897,779 |
| 2025-05-20 | 7.980 | 8.060 | 7.970 | 8.040 | 8.016 | 3,477,323 |
| 2025-05-19 | 7.990 | 8.040 | 7.900 | 7.950 | 7.927 | 2,425,091 |
| 2025-05-16 | 7.870 | 7.980 | 7.830 | 7.960 | 7.937 | 3,004,818 |
| 2025-05-15 | 7.860 | 7.900 | 7.780 | 7.880 | 7.857 | 2,262,665 |
| 2025-05-14 | 7.860 | 7.910 | 7.790 | 7.860 | 7.837 | 2,317,598 |
| 2025-05-13 | 7.930 | 7.940 | 7.840 | 7.850 | 7.827 | 2,339,180 |
| 2025-05-12 | 7.920 | 7.940 | 7.810 | 7.870 | 7.847 | 3,049,972 |
| 2025-05-09 | 8.000 | 8.010 | 7.870 | 7.870 | 7.847 | 2,181,139 |
| 2025-05-08 | 7.900 | 8.020 | 7.840 | 7.990 | 7.967 | 2,962,420 |
| 2025-05-07 | 7.940 | 8.060 | 7.840 | 7.910 | 7.887 | 3,936,210 |
| 2025-05-06 | 7.770 | 7.900 | 7.770 | 7.900 | 7.877 | 3,405,481 |
| 2025-04-30 | 7.680 | 7.880 | 7.660 | 7.830 | 7.807 | 3,537,554 |
| 2025-04-29 | 7.690 | 7.710 | 7.590 | 7.610 | 7.588 | 2,178,953 |
| 2025-04-28 | 7.770 | 7.770 | 7.510 | 7.580 | 7.558 | 2,188,787 |
| 2025-04-25 | 7.890 | 7.910 | 7.690 | 7.710 | 7.687 | 4,681,216 |
| 2025-04-24 | 7.800 | 8.000 | 7.790 | 7.850 | 7.827 | 4,025,060 |
| 2025-04-23 | 8.150 | 8.190 | 7.800 | 7.830 | 7.807 | 8,509,421 |
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.