Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.330 | 7.430 | 7.290 | 7.360 | 7.338 | 1,416,526 |
| 2025-01-16 | 7.420 | 7.500 | 7.330 | 7.350 | 7.328 | 1,519,648 |
| 2025-01-15 | 7.550 | 7.550 | 7.350 | 7.370 | 7.348 | 1,709,178 |
| 2025-01-14 | 7.170 | 7.460 | 7.170 | 7.460 | 7.438 | 2,004,551 |
| 2025-01-13 | 7.110 | 7.190 | 7.010 | 7.190 | 7.169 | 1,964,266 |
| 2025-01-10 | 7.280 | 7.340 | 7.110 | 7.110 | 7.089 | 1,521,588 |
| 2025-01-09 | 7.320 | 7.370 | 7.220 | 7.280 | 7.259 | 1,584,125 |
| 2025-01-08 | 7.430 | 7.500 | 7.200 | 7.360 | 7.338 | 2,056,241 |
| 2025-01-07 | 7.410 | 7.460 | 7.300 | 7.450 | 7.428 | 1,961,031 |
| 2025-01-06 | 7.300 | 7.530 | 7.210 | 7.430 | 7.408 | 2,534,709 |
| 2025-01-03 | 7.470 | 7.580 | 7.280 | 7.300 | 7.279 | 2,544,277 |
| 2025-01-02 | 7.650 | 7.730 | 7.390 | 7.470 | 7.448 | 2,489,206 |
| 2024-12-31 | 7.930 | 7.930 | 7.660 | 7.670 | 7.648 | 2,613,554 |
| 2024-12-30 | 7.970 | 7.970 | 7.820 | 7.890 | 7.867 | 1,676,008 |
| 2024-12-27 | 7.940 | 8.030 | 7.860 | 7.970 | 7.947 | 1,626,805 |
| 2024-12-26 | 7.880 | 7.940 | 7.820 | 7.930 | 7.907 | 1,488,707 |
| 2024-12-25 | 8.030 | 8.060 | 7.810 | 7.860 | 7.837 | 1,647,808 |
| 2024-12-24 | 7.910 | 8.020 | 7.880 | 7.940 | 7.917 | 2,130,058 |
| 2024-12-23 | 8.210 | 8.230 | 7.910 | 7.920 | 7.897 | 4,098,116 |
| 2024-12-20 | 8.180 | 8.260 | 8.090 | 8.230 | 8.206 | 2,969,193 |
| 2024-12-19 | 8.130 | 8.160 | 8.010 | 8.130 | 8.106 | 2,702,295 |
| 2024-12-18 | 8.190 | 8.230 | 8.110 | 8.160 | 8.136 | 1,972,004 |
| 2024-12-17 | 8.380 | 8.380 | 8.110 | 8.150 | 8.126 | 4,313,260 |
| 2024-12-16 | 8.400 | 8.520 | 8.320 | 8.380 | 8.355 | 3,737,676 |
| 2024-12-13 | 8.650 | 8.670 | 8.410 | 8.430 | 8.405 | 4,421,570 |
| 2024-12-12 | 8.650 | 8.670 | 8.540 | 8.650 | 8.625 | 6,000,161 |
| 2024-12-11 | 8.660 | 8.710 | 8.610 | 8.670 | 8.645 | 8,835,314 |
| 2024-12-10 | 8.780 | 8.850 | 8.550 | 8.580 | 8.555 | 6,937,753 |
| 2024-12-09 | 8.630 | 8.700 | 8.520 | 8.580 | 8.555 | 3,809,326 |
| 2024-12-06 | 8.460 | 8.590 | 8.370 | 8.570 | 8.545 | 3,199,639 |
| 2024-12-05 | 8.360 | 8.470 | 8.320 | 8.450 | 8.425 | 2,787,809 |
| 2024-12-04 | 8.520 | 8.530 | 8.350 | 8.370 | 8.345 | 2,807,998 |
| 2024-12-03 | 8.650 | 8.650 | 8.460 | 8.540 | 8.515 | 2,743,606 |
| 2024-12-02 | 8.490 | 8.620 | 8.430 | 8.610 | 8.585 | 3,870,590 |
| 2024-11-29 | 8.340 | 8.510 | 8.270 | 8.460 | 8.435 | 2,869,219 |
| 2024-11-28 | 8.400 | 8.440 | 8.340 | 8.370 | 8.345 | 2,222,528 |
| 2024-11-27 | 8.300 | 8.390 | 8.140 | 8.380 | 8.355 | 2,667,039 |
| 2024-11-26 | 8.230 | 8.530 | 8.230 | 8.280 | 8.256 | 2,196,925 |
| 2024-11-25 | 8.230 | 8.310 | 8.170 | 8.310 | 8.286 | 2,463,503 |
| 2024-11-22 | 8.560 | 8.570 | 8.230 | 8.230 | 8.206 | 4,477,452 |
| 2024-11-21 | 8.670 | 8.670 | 8.490 | 8.580 | 8.555 | 3,373,745 |
| 2024-11-20 | 8.470 | 8.760 | 8.470 | 8.670 | 8.645 | 3,981,325 |
| 2024-11-19 | 8.320 | 8.520 | 8.310 | 8.520 | 8.495 | 2,796,778 |
| 2024-11-18 | 8.600 | 8.630 | 8.280 | 8.350 | 8.326 | 5,720,261 |
| 2024-11-15 | 8.900 | 8.940 | 8.510 | 8.510 | 8.485 | 7,487,105 |
| 2024-11-14 | 9.220 | 9.260 | 8.930 | 8.940 | 8.914 | 6,266,341 |
| 2024-11-13 | 9.420 | 9.660 | 9.130 | 9.280 | 9.253 | 8,996,769 |
| 2024-11-12 | 9.290 | 9.600 | 9.160 | 9.300 | 9.273 | 11,877,316 |
| 2024-11-11 | 9.020 | 9.290 | 8.970 | 9.290 | 9.263 | 8,041,730 |
| 2024-11-08 | 9.100 | 9.200 | 8.990 | 9.020 | 8.994 | 8,203,920 |
| 2024-11-07 | 8.800 | 9.020 | 8.780 | 8.990 | 8.964 | 6,711,608 |
| 2024-11-06 | 8.840 | 9.040 | 8.750 | 8.820 | 8.794 | 6,789,391 |
| 2024-11-05 | 8.610 | 8.850 | 8.550 | 8.830 | 8.804 | 6,056,139 |
| 2024-11-04 | 8.510 | 8.630 | 8.480 | 8.560 | 8.535 | 2,906,947 |
| 2024-11-01 | 8.950 | 8.950 | 8.530 | 8.540 | 8.515 | 5,646,214 |
| 2024-10-31 | 8.700 | 8.830 | 8.610 | 8.700 | 8.674 | 4,973,809 |
| 2024-10-30 | 8.640 | 8.740 | 8.510 | 8.680 | 8.655 | 5,161,899 |
| 2024-10-29 | 8.950 | 9.050 | 8.630 | 8.650 | 8.625 | 7,513,500 |
| 2024-10-28 | 8.930 | 9.030 | 8.750 | 9.010 | 8.984 | 7,104,311 |
| 2024-10-25 | 8.970 | 9.100 | 8.860 | 9.010 | 8.984 | 6,631,470 |
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.