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
2026-04-27	2.800	2.820	2.780	2.790	2.790	286,000
2026-04-24	2.790	2.830	2.770	2.800	2.800	891,000
2026-04-23	2.790	2.850	2.780	2.800	2.800	1,392,000
2026-04-22	2.800	2.880	2.790	2.800	2.800	1,090,000
2026-04-21	2.850	2.900	2.810	2.820	2.820	789,000
2026-04-20	2.830	2.880	2.820	2.820	2.820	479,000
2026-04-17	2.860	2.880	2.830	2.830	2.830	1,144,000
2026-04-16	2.850	2.910	2.830	2.890	2.890	1,319,000
2026-04-15	2.840	2.920	2.800	2.850	2.850	4,930,000
2026-04-14	2.780	2.840	2.740	2.810	2.810	2,609,000
2026-04-13	2.880	2.880	2.770	2.800	2.800	2,507,000
2026-04-10	2.990	2.990	2.850	2.880	2.880	2,528,000
2026-04-09	2.970	2.990	2.900	2.940	2.940	1,201,000
2026-04-08	3.000	3.010	2.920	2.950	2.950	2,186,000
2026-04-02	2.920	3.010	2.920	2.970	2.970	1,665,000
2026-04-01	2.900	2.980	2.890	2.920	2.920	3,189,000
2026-03-31	2.880	2.970	2.860	2.880	2.880	1,575,000
2026-03-30	2.860	2.930	2.810	2.880	2.880	1,373,000
2026-03-27	2.790	2.880	2.790	2.850	2.850	1,071,000
2026-03-26	2.840	2.860	2.760	2.780	2.780	562,000
2026-03-25	2.830	2.880	2.830	2.850	2.850	714,000
2026-03-24	2.850	2.870	2.770	2.840	2.840	1,480,000
2026-03-23	2.920	2.920	2.780	2.780	2.780	2,728,000
2026-03-20	3.000	3.020	2.920	2.920	2.920	829,000
2026-03-19	3.050	3.060	2.970	3.000	3.000	565,000
2026-03-18	3.050	3.070	3.010	3.060	3.060	573,000
2026-03-17	3.110	3.110	3.000	3.010	3.010	847,000
2026-03-16	3.040	3.070	3.010	3.030	3.030	767,000
2026-03-13	3.040	3.070	3.020	3.060	3.060	558,000
2026-03-12	3.020	3.060	3.010	3.030	3.030	922,000
2026-03-11	3.100	3.100	3.010	3.020	3.020	690,000
2026-03-10	3.100	3.110	3.050	3.070	3.070	1,020,000
2026-03-09	3.060	3.080	2.990	3.030	3.030	1,497,000
2026-03-06	3.030	3.110	3.020	3.080	3.080	987,000
2026-03-05	3.000	3.130	3.000	3.030	3.030	1,812,000
2026-03-04	2.950	2.990	2.920	2.960	2.960	1,164,000
2026-03-03	3.000	3.050	2.940	2.950	2.950	1,757,000
2026-03-02	3.100	3.100	2.970	3.050	3.050	3,004,000
2026-02-27	3.150	3.170	3.120	3.130	3.130	441,000
2026-02-26	3.200	3.230	3.090	3.100	3.100	1,483,000
2026-02-25	3.240	3.270	3.190	3.200	3.200	865,000
2026-02-24	3.180	3.240	3.170	3.200	3.200	863,000
2026-02-23	3.190	3.230	3.170	3.230	3.230	108,000
2026-02-20	3.230	3.270	3.190	3.230	3.230	61,000
2026-02-16	3.270	3.280	3.240	3.240	3.240	14,000
2026-02-13	3.280	3.320	3.260	3.290	3.290	1,343,000
2026-02-12	3.210	3.380	3.210	3.230	3.230	1,444,000
2026-02-11	3.390	3.390	3.250	3.250	3.250	2,380,000
2026-02-10	3.130	3.690	3.130	3.330	3.330	19,068,000
2026-02-09	3.100	3.160	3.100	3.120	3.120	450,000
2026-02-06	3.100	3.150	3.070	3.070	3.070	799,000
2026-02-05	3.150	3.190	3.090	3.120	3.120	1,253,000
2026-02-04	3.130	3.180	3.110	3.150	3.150	945,400
2026-02-03	3.160	3.170	3.100	3.160	3.160	2,189,000
2026-02-02	3.180	3.220	3.060	3.080	3.080	2,272,000
2026-01-30	3.260	3.340	3.220	3.250	3.250	2,641,000
2026-01-29	3.240	3.310	3.220	3.250	3.250	2,457,000
2026-01-28	3.260	3.310	3.160	3.190	3.190	2,288,000
2026-01-27	3.260	3.330	3.230	3.270	3.270	2,982,000
2026-01-26	3.160	3.310	3.120	3.260	3.260	3,580,000

← NewerPage 3 of 21 · 1,231 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.