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
2026-07-24	2.450	2.450	2.350	2.350	2.350	963,000
2026-07-23	2.380	2.440	2.380	2.420	2.420	386,000
2026-07-22	2.450	2.470	2.400	2.400	2.400	905,000
2026-07-21	2.400	2.420	2.340	2.420	2.420	950,000
2026-07-20	2.470	2.470	2.390	2.400	2.400	534,000
2026-07-17	2.490	2.510	2.360	2.370	2.370	2,509,000
2026-07-16	2.520	2.540	2.480	2.520	2.520	1,501,000
2026-07-15	2.510	2.560	2.480	2.490	2.490	1,765,000
2026-07-14	2.400	2.500	2.380	2.500	2.500	1,086,000
2026-07-13	2.470	2.480	2.380	2.410	2.410	1,812,000
2026-07-10	2.350	2.480	2.350	2.430	2.430	1,901,000
2026-07-09	2.400	2.440	2.360	2.370	2.370	1,165,000
2026-07-08	2.380	2.440	2.370	2.400	2.400	1,725,000
2026-07-07	2.480	2.480	2.370	2.380	2.380	1,241,000
2026-07-06	2.490	2.570	2.480	2.480	2.480	2,662,000
2026-07-03	2.470	2.520	2.430	2.480	2.480	1,462,000
2026-07-02	2.460	2.530	2.420	2.430	2.430	3,716,000
2026-06-30	2.360	2.430	2.310	2.370	2.370	2,084,000
2026-06-29	2.250	2.430	2.250	2.380	2.380	3,838,000
2026-06-26	2.310	2.350	2.240	2.260	2.260	2,264,000
2026-06-25	2.420	2.420	2.310	2.330	2.330	3,571,000
2026-06-24	2.400	2.540	2.360	2.380	2.380	4,537,000
2026-06-23	2.370	2.730	2.330	2.450	2.450	20,471,000
2026-06-22	2.320	2.440	2.250	2.330	2.330	8,337,000
2026-06-18	2.250	2.780	2.210	2.320	2.320	43,743,000
2026-06-17	2.310	2.330	2.240	2.260	2.260	1,686,000
2026-06-16	2.290	2.300	2.230	2.280	2.280	896,000
2026-06-15	2.280	2.330	2.270	2.310	2.310	375,000
2026-06-12	2.250	2.300	2.230	2.280	2.280	1,533,000
2026-06-11	2.260	2.260	2.200	2.230	2.230	1,026,000
2026-06-10	2.240	2.260	2.200	2.260	2.260	1,358,000
2026-06-09	2.220	2.250	2.200	2.210	2.210	1,049,000
2026-06-08	2.280	2.310	2.230	2.240	2.240	1,100,000
2026-06-05	2.350	2.350	2.280	2.330	2.330	941,000
2026-06-04	2.370	2.380	2.300	2.330	2.330	1,203,000
2026-06-03	2.420	2.440	2.370	2.390	2.390	1,296,000
2026-06-02	2.450	2.450	2.410	2.440	2.440	771,000
2026-06-01	2.350	2.470	2.350	2.450	2.450	1,461,000
2026-05-29	2.400	2.410	2.350	2.380	2.380	2,459,000
2026-05-28	2.460	2.490	2.370	2.400	2.400	1,514,000
2026-05-27	2.570	2.570	2.470	2.480	2.480	1,355,000
2026-05-26	2.680	2.680	2.550	2.570	2.570	1,303,000
2026-05-22	2.630	2.630	2.610	2.630	2.630	463,000
2026-05-21	2.650	2.690	2.600	2.610	2.610	1,201,000
2026-05-20	2.610	2.660	2.600	2.640	2.640	1,139,000
2026-05-19	2.630	2.670	2.600	2.660	2.660	1,607,000
2026-05-18	2.650	2.680	2.600	2.630	2.630	1,181,000
2026-05-15	2.680	2.690	2.640	2.690	2.690	996,000
2026-05-14	2.750	2.760	2.660	2.700	2.700	1,353,000
2026-05-13	2.750	2.760	2.730	2.750	2.750	988,000
2026-05-12	2.810	2.810	2.750	2.760	2.760	1,610,000
2026-05-11	2.780	2.850	2.780	2.810	2.810	1,286,000
2026-05-08	2.790	2.800	2.760	2.800	2.800	726,000
2026-05-07	2.800	2.820	2.760	2.800	2.800	1,112,000
2026-05-06	2.770	2.860	2.750	2.770	2.770	1,072,000
2026-05-05	2.790	2.790	2.610	2.740	2.740	162,000
2026-05-04	2.810	2.820	2.690	2.790	2.790	242,000
2026-04-30	2.780	2.880	2.780	2.840	2.840	2,618,000
2026-04-29	2.770	2.770	2.710	2.760	2.760	390,000
2026-04-28	2.820	2.820	2.710	2.710	2.710	1,127,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.0321 HKD
2024-08-26	0.0217 HKD
2024-07-04	0.0757 HKD
2023-06-05	0.0798 HKD
2022-07-05	0.0859 HKD
2021-06-01	0.0608 HKD
2020-04-02	0.0764 HKD
2019-04-30	0.0815 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.