Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.160 | 3.310 | 3.120 | 3.260 | 3.260 | 3,580,000 |
| 2026-01-23 | 3.090 | 3.180 | 3.080 | 3.160 | 3.160 | 1,890,000 |
| 2026-01-22 | 3.110 | 3.110 | 3.030 | 3.050 | 3.050 | 1,076,000 |
| 2026-01-21 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 943,000 |
| 2026-01-20 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 1,156,000 |
| 2026-01-19 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 803,000 |
| 2026-01-16 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,281,000 |
| 2026-01-15 | 3.170 | 3.190 | 3.090 | 3.090 | 3.090 | 1,206,000 |
| 2026-01-14 | 3.270 | 3.300 | 3.150 | 3.170 | 3.170 | 3,348,000 |
| 2026-01-13 | 3.260 | 3.300 | 3.180 | 3.200 | 3.200 | 2,697,000 |
| 2026-01-12 | 3.140 | 3.220 | 3.130 | 3.220 | 3.220 | 3,679,000 |
| 2026-01-09 | 3.050 | 3.100 | 3.030 | 3.080 | 3.080 | 1,878,000 |
| 2026-01-08 | 3.000 | 3.060 | 3.000 | 3.030 | 3.030 | 864,000 |
| 2026-01-07 | 3.040 | 3.080 | 3.010 | 3.040 | 3.040 | 1,919,000 |
| 2026-01-06 | 3.000 | 3.040 | 2.960 | 3.040 | 3.040 | 1,663,000 |
| 2026-01-05 | 2.850 | 3.020 | 2.830 | 2.960 | 2.960 | 3,967,000 |
| 2026-01-02 | 2.780 | 2.860 | 2.780 | 2.820 | 2.820 | 85,000 |
| 2025-12-31 | 2.800 | 2.810 | 2.770 | 2.780 | 2.780 | 664,000 |
| 2025-12-30 | 2.820 | 2.820 | 2.780 | 2.790 | 2.790 | 1,837,000 |
| 2025-12-29 | 2.810 | 2.870 | 2.810 | 2.830 | 2.830 | 1,325,000 |
| 2025-12-24 | 2.810 | 2.830 | 2.800 | 2.810 | 2.810 | 227,814 |
| 2025-12-23 | 2.850 | 2.850 | 2.820 | 2.820 | 2.820 | 341,000 |
| 2025-12-22 | 2.840 | 2.840 | 2.810 | 2.840 | 2.840 | 666,000 |
| 2025-12-19 | 2.800 | 2.850 | 2.770 | 2.820 | 2.820 | 1,661,000 |
| 2025-12-18 | 2.770 | 2.820 | 2.740 | 2.780 | 2.780 | 1,260,000 |
| 2025-12-17 | 2.800 | 2.800 | 2.730 | 2.760 | 2.760 | 996,000 |
| 2025-12-16 | 2.860 | 2.860 | 2.760 | 2.770 | 2.770 | 1,024,000 |
| 2025-12-15 | 2.880 | 2.930 | 2.830 | 2.830 | 2.830 | 1,668,000 |
| 2025-12-12 | 2.890 | 2.980 | 2.860 | 2.890 | 2.890 | 5,523,000 |
| 2025-12-11 | 2.980 | 2.980 | 2.880 | 2.890 | 2.890 | 2,455,000 |
| 2025-12-10 | 2.910 | 2.950 | 2.890 | 2.920 | 2.920 | 1,495,000 |
| 2025-12-09 | 2.950 | 2.990 | 2.910 | 2.930 | 2.930 | 2,687,000 |
| 2025-12-08 | 2.950 | 2.970 | 2.930 | 2.930 | 2.930 | 893,000 |
| 2025-12-05 | 2.950 | 2.950 | 2.890 | 2.920 | 2.920 | 787,000 |
| 2025-12-04 | 2.930 | 2.960 | 2.910 | 2.930 | 2.930 | 753,000 |
| 2025-12-03 | 2.980 | 2.990 | 2.930 | 2.930 | 2.930 | 1,192,000 |
| 2025-12-02 | 3.030 | 3.030 | 2.980 | 2.990 | 2.990 | 879,000 |
| 2025-12-01 | 3.040 | 3.090 | 3.040 | 3.040 | 3.040 | 1,167,000 |
| 2025-11-28 | 3.040 | 3.050 | 3.000 | 3.040 | 3.040 | 1,152,000 |
| 2025-11-27 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 1,048,000 |
| 2025-11-26 | 3.000 | 3.070 | 3.000 | 3.040 | 3.040 | 1,235,000 |
| 2025-11-25 | 2.950 | 3.030 | 2.950 | 3.000 | 3.000 | 1,039,900 |
| 2025-11-24 | 2.920 | 2.980 | 2.920 | 2.940 | 2.940 | 2,039,100 |
| 2025-11-21 | 3.010 | 3.040 | 2.910 | 2.920 | 2.920 | 2,962,000 |
| 2025-11-20 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 1,426,000 |
| 2025-11-19 | 3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 3,557,000 |
| 2025-11-18 | 3.270 | 3.310 | 3.100 | 3.120 | 3.120 | 4,201,000 |
| 2025-11-17 | 3.340 | 3.340 | 3.270 | 3.280 | 3.280 | 1,004,000 |
| 2025-11-14 | 3.300 | 3.390 | 3.270 | 3.360 | 3.360 | 2,666,000 |
| 2025-11-13 | 3.260 | 3.330 | 3.260 | 3.320 | 3.320 | 1,855,000 |
| 2025-11-12 | 3.230 | 3.300 | 3.230 | 3.260 | 3.260 | 2,141,000 |
| 2025-11-11 | 3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 1,147,000 |
| 2025-11-10 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 993,000 |
| 2025-11-07 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 2,222,000 |
| 2025-11-06 | 3.260 | 3.340 | 3.260 | 3.300 | 3.300 | 2,052,000 |
| 2025-11-05 | 3.220 | 3.310 | 3.180 | 3.260 | 3.260 | 2,383,000 |
| 2025-11-04 | 3.360 | 3.380 | 3.230 | 3.250 | 3.250 | 1,523,000 |
| 2025-11-03 | 3.290 | 3.380 | 3.270 | 3.350 | 3.350 | 2,780,000 |
| 2025-10-31 | 3.250 | 3.330 | 3.230 | 3.270 | 3.270 | 3,376,500 |
| 2025-10-30 | 3.340 | 3.370 | 3.240 | 3.250 | 3.250 | 2,714,000 |
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.