Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.360 | 3.380 | 3.330 | 3.330 | 3.330 | 1,233,000 |
| 2025-10-27 | 3.350 | 3.390 | 3.350 | 3.360 | 3.360 | 1,607,000 |
| 2025-10-24 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 869,000 |
| 2025-10-23 | 3.360 | 3.470 | 3.270 | 3.340 | 3.340 | 3,577,000 |
| 2025-10-22 | 3.330 | 3.390 | 3.330 | 3.360 | 3.360 | 1,403,000 |
| 2025-10-21 | 3.340 | 3.390 | 3.320 | 3.340 | 3.340 | 2,181,000 |
| 2025-10-20 | 3.300 | 3.330 | 3.270 | 3.310 | 3.310 | 2,162,000 |
| 2025-10-17 | 3.380 | 3.410 | 3.240 | 3.240 | 3.240 | 2,836,000 |
| 2025-10-16 | 3.340 | 3.420 | 3.340 | 3.380 | 3.380 | 3,172,000 |
| 2025-10-15 | 3.290 | 3.360 | 3.290 | 3.330 | 3.330 | 3,998,000 |
| 2025-10-14 | 3.390 | 3.430 | 3.280 | 3.300 | 3.300 | 2,805,000 |
| 2025-10-13 | 3.290 | 3.400 | 3.280 | 3.350 | 3.350 | 4,329,000 |
| 2025-10-10 | 3.560 | 3.650 | 3.450 | 3.450 | 3.450 | 3,456,000 |
| 2025-10-09 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 3,747,000 |
| 2025-10-08 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 341,000 |
| 2025-10-06 | 3.610 | 3.630 | 3.560 | 3.630 | 3.630 | 261,000 |
| 2025-10-03 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 848,000 |
| 2025-10-02 | 3.640 | 3.650 | 3.550 | 3.590 | 3.590 | 429,000 |
| 2025-09-30 | 3.530 | 3.640 | 3.520 | 3.630 | 3.630 | 3,063,000 |
| 2025-09-29 | 3.480 | 3.550 | 3.450 | 3.530 | 3.530 | 1,870,000 |
| 2025-09-26 | 3.510 | 3.560 | 3.460 | 3.470 | 3.470 | 3,664,000 |
| 2025-09-25 | 3.600 | 3.630 | 3.520 | 3.540 | 3.540 | 3,784,000 |
| 2025-09-24 | 3.590 | 3.620 | 3.570 | 3.600 | 3.600 | 2,893,000 |
| 2025-09-23 | 3.830 | 3.830 | 3.530 | 3.560 | 3.560 | 5,082,000 |
| 2025-09-22 | 3.770 | 3.810 | 3.710 | 3.710 | 3.710 | 2,706,000 |
| 2025-09-19 | 3.810 | 3.870 | 3.740 | 3.760 | 3.760 | 3,763,000 |
| 2025-09-18 | 4.000 | 4.000 | 3.740 | 3.820 | 3.820 | 7,991,000 |
| 2025-09-17 | 3.990 | 4.000 | 3.830 | 3.940 | 3.940 | 10,635,000 |
| 2025-09-16 | 3.870 | 4.050 | 3.720 | 3.990 | 3.990 | 16,764,000 |
| 2025-09-15 | 3.740 | 3.850 | 3.690 | 3.850 | 3.850 | 8,856,000 |
| 2025-09-12 | 3.760 | 3.790 | 3.680 | 3.680 | 3.680 | 7,112,000 |
| 2025-09-11 | 3.560 | 3.780 | 3.480 | 3.760 | 3.760 | 11,729,000 |
| 2025-09-10 | 3.590 | 3.680 | 3.560 | 3.630 | 3.630 | 6,832,000 |
| 2025-09-09 | 3.600 | 3.660 | 3.560 | 3.570 | 3.570 | 2,941,000 |
| 2025-09-08 | 3.660 | 3.660 | 3.570 | 3.600 | 3.600 | 2,536,000 |
| 2025-09-05 | 3.480 | 3.590 | 3.470 | 3.590 | 3.590 | 3,996,000 |
| 2025-09-04 | 3.610 | 3.610 | 3.440 | 3.460 | 3.460 | 5,587,000 |
| 2025-09-03 | 3.570 | 3.670 | 3.570 | 3.600 | 3.600 | 2,801,000 |
| 2025-09-02 | 3.680 | 3.730 | 3.540 | 3.590 | 3.590 | 5,835,000 |
| 2025-09-01 | 3.550 | 3.700 | 3.520 | 3.680 | 3.680 | 6,771,000 |
| 2025-08-29 | 3.580 | 3.650 | 3.540 | 3.570 | 3.570 | 6,977,000 |
| 2025-08-28 | 3.640 | 3.640 | 3.470 | 3.570 | 3.570 | 5,837,000 |
| 2025-08-27 | 3.840 | 3.840 | 3.560 | 3.590 | 3.590 | 9,721,000 |
| 2025-08-26 | 3.900 | 3.930 | 3.770 | 3.770 | 3.770 | 15,210,000 |
| 2025-08-25 | 3.900 | 3.980 | 3.860 | 3.940 | 3.940 | 8,868,000 |
| 2025-08-22 | 3.830 | 3.860 | 3.800 | 3.850 | 3.850 | 4,910,000 |
| 2025-08-21 | 3.950 | 3.950 | 3.800 | 3.820 | 3.820 | 5,786,326 |
| 2025-08-20 | 4.080 | 4.080 | 3.820 | 3.900 | 3.900 | 8,918,683 |
| 2025-08-19 | 4.140 | 4.220 | 4.010 | 4.020 | 4.020 | 12,239,000 |
| 2025-08-18 | 4.010 | 4.160 | 3.980 | 4.100 | 4.100 | 13,246,000 |
| 2025-08-15 | 3.840 | 4.040 | 3.780 | 4.010 | 4.010 | 18,277,000 |
| 2025-08-14 | 3.970 | 3.980 | 3.780 | 3.790 | 3.790 | 11,298,000 |
| 2025-08-13 | 3.860 | 3.970 | 3.840 | 3.920 | 3.920 | 17,285,000 |
| 2025-08-12 | 4.110 | 4.110 | 3.980 | 3.990 | 3.990 | 8,145,000 |
| 2025-08-11 | 4.030 | 4.140 | 4.020 | 4.100 | 4.100 | 14,345,000 |
| 2025-08-08 | 4.100 | 4.150 | 4.020 | 4.020 | 4.020 | 8,442,000 |
| 2025-08-07 | 4.210 | 4.240 | 4.090 | 4.130 | 4.130 | 9,861,000 |
| 2025-08-06 | 4.350 | 4.370 | 4.150 | 4.190 | 4.190 | 10,255,000 |
| 2025-08-05 | 4.290 | 4.340 | 4.120 | 4.300 | 4.300 | 11,989,000 |
| 2025-08-04 | 4.100 | 4.280 | 4.060 | 4.230 | 4.230 | 9,381,000 |
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.