Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.540 | 8.400 | 7.540 | 8.150 | 8.126 | 13,363,310 |
| 2025-04-21 | 7.500 | 7.570 | 7.420 | 7.540 | 7.518 | 3,072,989 |
| 2025-04-18 | 7.580 | 7.590 | 7.410 | 7.480 | 7.458 | 2,248,932 |
| 2025-04-17 | 7.600 | 7.660 | 7.500 | 7.520 | 7.498 | 2,467,794 |
| 2025-04-16 | 7.690 | 7.720 | 7.420 | 7.550 | 7.528 | 2,890,704 |
| 2025-04-15 | 7.730 | 7.820 | 7.610 | 7.680 | 7.657 | 2,379,826 |
| 2025-04-14 | 7.690 | 7.850 | 7.690 | 7.720 | 7.697 | 2,599,516 |
| 2025-04-11 | 7.580 | 7.780 | 7.450 | 7.670 | 7.648 | 3,005,880 |
| 2025-04-10 | 7.540 | 7.730 | 7.500 | 7.580 | 7.558 | 4,270,083 |
| 2025-04-09 | 7.120 | 7.500 | 6.800 | 7.460 | 7.438 | 5,106,627 |
| 2025-04-08 | 7.120 | 7.400 | 7.100 | 7.250 | 7.229 | 5,156,341 |
| 2025-04-07 | 8.110 | 8.110 | 6.730 | 6.970 | 6.950 | 9,979,179 |
| 2025-04-03 | 8.240 | 8.440 | 8.210 | 8.280 | 8.256 | 3,843,703 |
| 2025-04-02 | 8.320 | 8.390 | 8.240 | 8.270 | 8.246 | 3,061,916 |
| 2025-04-01 | 8.020 | 8.510 | 7.980 | 8.320 | 8.296 | 7,958,205 |
| 2025-03-31 | 8.080 | 8.130 | 7.900 | 8.010 | 7.987 | 4,023,761 |
| 2025-03-28 | 8.170 | 8.350 | 8.100 | 8.110 | 8.086 | 4,045,375 |
| 2025-03-27 | 8.010 | 8.250 | 7.900 | 8.190 | 8.166 | 3,585,383 |
| 2025-03-26 | 8.000 | 8.100 | 8.000 | 8.020 | 7.996 | 1,575,215 |
| 2025-03-25 | 7.960 | 8.090 | 7.920 | 8.060 | 8.036 | 2,110,233 |
| 2025-03-24 | 8.110 | 8.120 | 7.860 | 7.970 | 7.947 | 2,898,781 |
| 2025-03-21 | 8.190 | 8.260 | 8.100 | 8.100 | 8.076 | 2,393,240 |
| 2025-03-20 | 8.240 | 8.280 | 8.190 | 8.210 | 8.186 | 1,809,209 |
| 2025-03-19 | 8.300 | 8.350 | 8.240 | 8.270 | 8.246 | 2,236,373 |
| 2025-03-18 | 8.280 | 8.380 | 8.240 | 8.300 | 8.276 | 2,391,118 |
| 2025-03-17 | 8.250 | 8.340 | 8.170 | 8.290 | 8.266 | 3,693,064 |
| 2025-03-14 | 7.950 | 8.230 | 7.950 | 8.210 | 8.186 | 4,131,672 |
| 2025-03-13 | 8.100 | 8.120 | 7.910 | 7.990 | 7.967 | 2,813,069 |
| 2025-03-12 | 8.160 | 8.190 | 8.070 | 8.080 | 8.056 | 2,954,383 |
| 2025-03-11 | 8.060 | 8.140 | 8.030 | 8.120 | 8.096 | 2,670,025 |
| 2025-03-10 | 8.110 | 8.280 | 8.100 | 8.170 | 8.146 | 3,115,896 |
| 2025-03-07 | 8.260 | 8.260 | 8.040 | 8.080 | 8.056 | 3,764,104 |
| 2025-03-06 | 8.140 | 8.260 | 8.100 | 8.250 | 8.226 | 4,098,404 |
| 2025-03-05 | 8.250 | 8.280 | 8.060 | 8.120 | 8.096 | 2,995,765 |
| 2025-03-04 | 8.120 | 8.250 | 8.120 | 8.240 | 8.216 | 2,693,933 |
| 2025-03-03 | 8.020 | 8.270 | 8.020 | 8.160 | 8.136 | 3,977,777 |
| 2025-02-28 | 8.330 | 8.330 | 8.020 | 8.030 | 8.006 | 4,383,143 |
| 2025-02-27 | 8.200 | 8.350 | 8.130 | 8.330 | 8.306 | 5,407,025 |
| 2025-02-26 | 8.110 | 8.220 | 8.070 | 8.210 | 8.186 | 3,516,443 |
| 2025-02-25 | 8.210 | 8.210 | 8.040 | 8.090 | 8.066 | 3,406,054 |
| 2025-02-24 | 8.220 | 8.250 | 8.110 | 8.200 | 8.176 | 3,134,039 |
| 2025-02-21 | 8.130 | 8.280 | 8.090 | 8.210 | 8.186 | 4,460,615 |
| 2025-02-20 | 8.140 | 8.370 | 8.140 | 8.200 | 8.176 | 4,689,176 |
| 2025-02-19 | 8.010 | 8.160 | 7.950 | 8.120 | 8.096 | 4,968,630 |
| 2025-02-18 | 8.300 | 8.350 | 7.970 | 8.000 | 7.977 | 8,110,252 |
| 2025-02-17 | 7.940 | 8.860 | 7.850 | 8.380 | 8.355 | 14,688,482 |
| 2025-02-14 | 7.730 | 7.960 | 7.700 | 7.880 | 7.857 | 3,845,318 |
| 2025-02-13 | 7.830 | 7.850 | 7.720 | 7.720 | 7.697 | 1,917,310 |
| 2025-02-12 | 7.790 | 7.860 | 7.750 | 7.810 | 7.787 | 2,589,175 |
| 2025-02-11 | 7.920 | 7.920 | 7.720 | 7.830 | 7.807 | 2,649,085 |
| 2025-02-10 | 7.840 | 7.930 | 7.760 | 7.920 | 7.897 | 3,426,051 |
| 2025-02-07 | 7.650 | 7.880 | 7.640 | 7.790 | 7.767 | 4,224,171 |
| 2025-02-06 | 7.490 | 7.660 | 7.430 | 7.660 | 7.638 | 2,528,840 |
| 2025-02-05 | 7.480 | 7.540 | 7.430 | 7.500 | 7.478 | 1,634,450 |
| 2025-01-27 | 7.500 | 7.570 | 7.400 | 7.400 | 7.378 | 2,069,276 |
| 2025-01-24 | 7.370 | 7.490 | 7.310 | 7.460 | 7.438 | 1,829,523 |
| 2025-01-23 | 7.410 | 7.560 | 7.370 | 7.370 | 7.348 | 2,409,437 |
| 2025-01-22 | 7.450 | 7.450 | 7.320 | 7.340 | 7.318 | 1,351,952 |
| 2025-01-21 | 7.440 | 7.470 | 7.330 | 7.460 | 7.438 | 1,998,009 |
| 2025-01-20 | 7.430 | 7.490 | 7.360 | 7.390 | 7.368 | 1,796,386 |
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.