Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.090 | 4.210 | 4.050 | 4.170 | 4.170 | 19,540,000 |
| 2025-07-31 | 4.340 | 4.420 | 4.050 | 4.090 | 4.090 | 26,915,000 |
| 2025-07-30 | 4.250 | 4.670 | 4.210 | 4.310 | 4.310 | 47,954,000 |
| 2025-07-29 | 4.250 | 4.420 | 4.180 | 4.330 | 4.330 | 27,197,000 |
| 2025-07-28 | 4.200 | 4.250 | 4.150 | 4.220 | 4.220 | 11,781,000 |
| 2025-07-25 | 4.390 | 4.530 | 4.180 | 4.190 | 4.190 | 24,017,000 |
| 2025-07-24 | 4.370 | 4.480 | 4.250 | 4.390 | 4.390 | 23,462,000 |
| 2025-07-23 | 4.260 | 4.600 | 4.160 | 4.280 | 4.280 | 53,620,000 |
| 2025-07-22 | 4.170 | 4.620 | 4.100 | 4.270 | 4.270 | 76,007,000 |
| 2025-07-21 | 4.200 | 4.260 | 3.990 | 4.130 | 4.130 | 43,336,000 |
| 2025-07-18 | 4.360 | 4.360 | 4.130 | 4.180 | 4.180 | 52,441,000 |
| 2025-07-17 | 4.010 | 5.290 | 3.950 | 4.400 | 4.400 | 373,251,250 |
| 2025-07-16 | 3.650 | 3.850 | 3.630 | 3.850 | 3.850 | 16,221,000 |
| 2025-07-15 | 3.820 | 3.820 | 3.590 | 3.670 | 3.670 | 10,185,000 |
| 2025-07-14 | 3.750 | 3.840 | 3.680 | 3.770 | 3.770 | 9,106,000 |
| 2025-07-11 | 3.490 | 3.750 | 3.480 | 3.740 | 3.740 | 18,164,000 |
| 2025-07-10 | 3.400 | 3.490 | 3.360 | 3.480 | 3.480 | 6,224,000 |
| 2025-07-09 | 3.410 | 3.560 | 3.340 | 3.400 | 3.368 | 8,056,000 |
| 2025-07-08 | 3.440 | 3.530 | 3.360 | 3.410 | 3.378 | 6,397,000 |
| 2025-07-07 | 3.480 | 3.580 | 3.400 | 3.440 | 3.408 | 8,031,000 |
| 2025-07-04 | 3.490 | 3.700 | 3.390 | 3.480 | 3.447 | 17,013,000 |
| 2025-07-03 | 3.380 | 3.550 | 3.350 | 3.510 | 3.477 | 15,098,000 |
| 2025-07-02 | 3.300 | 3.510 | 3.280 | 3.350 | 3.318 | 14,268,000 |
| 2025-06-30 | 3.110 | 3.270 | 3.110 | 3.250 | 3.219 | 4,852,000 |
| 2025-06-27 | 3.160 | 3.170 | 3.090 | 3.110 | 3.081 | 3,430,000 |
| 2025-06-26 | 3.220 | 3.220 | 3.090 | 3.130 | 3.100 | 5,259,000 |
| 2025-06-25 | 3.170 | 3.260 | 3.120 | 3.230 | 3.200 | 6,570,000 |
| 2025-06-24 | 3.100 | 3.150 | 3.030 | 3.150 | 3.120 | 4,636,000 |
| 2025-06-23 | 2.990 | 3.070 | 2.950 | 3.040 | 3.011 | 6,528,000 |
| 2025-06-20 | 3.100 | 3.130 | 2.990 | 3.020 | 2.992 | 6,848,000 |
| 2025-06-19 | 3.330 | 3.330 | 3.040 | 3.080 | 3.051 | 12,574,000 |
| 2025-06-18 | 3.540 | 3.540 | 3.260 | 3.290 | 3.259 | 11,246,000 |
| 2025-06-17 | 3.450 | 4.090 | 3.400 | 3.460 | 3.427 | 40,867,000 |
| 2025-06-16 | 3.240 | 3.460 | 3.190 | 3.400 | 3.368 | 11,404,000 |
| 2025-06-13 | 3.250 | 3.310 | 3.110 | 3.230 | 3.200 | 7,906,000 |
| 2025-06-12 | 3.210 | 3.350 | 3.210 | 3.270 | 3.239 | 7,979,000 |
| 2025-06-11 | 3.220 | 3.290 | 3.150 | 3.200 | 3.170 | 6,321,000 |
| 2025-06-10 | 3.060 | 3.270 | 3.040 | 3.220 | 3.190 | 15,578,000 |
| 2025-06-09 | 3.020 | 3.130 | 2.980 | 3.080 | 3.051 | 5,123,000 |
| 2025-06-06 | 3.060 | 3.060 | 2.910 | 2.990 | 2.962 | 5,505,000 |
| 2025-06-05 | 3.120 | 3.170 | 2.980 | 3.050 | 3.021 | 9,689,000 |
| 2025-06-04 | 3.060 | 3.220 | 3.060 | 3.120 | 3.091 | 9,572,000 |
| 2025-06-03 | 2.990 | 3.130 | 2.940 | 3.070 | 3.041 | 8,274,000 |
| 2025-06-02 | 2.950 | 3.000 | 2.800 | 3.000 | 2.972 | 1,542,000 |
| 2025-05-30 | 2.990 | 3.040 | 2.920 | 2.950 | 2.922 | 7,720,997 |
| 2025-05-29 | 2.860 | 2.990 | 2.810 | 2.960 | 2.932 | 12,592,000 |
| 2025-05-28 | 2.760 | 2.950 | 2.750 | 2.780 | 2.754 | 14,184,000 |
| 2025-05-27 | 2.660 | 2.770 | 2.650 | 2.740 | 2.714 | 4,411,000 |
| 2025-05-26 | 2.680 | 2.690 | 2.650 | 2.680 | 2.655 | 1,824,000 |
| 2025-05-23 | 2.760 | 2.770 | 2.670 | 2.690 | 2.665 | 7,762,000 |
| 2025-05-22 | 2.670 | 2.680 | 2.630 | 2.630 | 2.605 | 1,738,000 |
| 2025-05-21 | 2.640 | 2.710 | 2.640 | 2.680 | 2.655 | 3,545,000 |
| 2025-05-20 | 2.590 | 2.700 | 2.590 | 2.650 | 2.625 | 4,425,000 |
| 2025-05-19 | 2.630 | 2.630 | 2.570 | 2.610 | 2.585 | 2,696,000 |
| 2025-05-16 | 2.570 | 2.630 | 2.570 | 2.610 | 2.585 | 2,466,000 |
| 2025-05-15 | 2.620 | 2.620 | 2.570 | 2.580 | 2.556 | 1,635,000 |
| 2025-05-14 | 2.590 | 2.640 | 2.580 | 2.620 | 2.595 | 4,421,000 |
| 2025-05-13 | 2.680 | 2.690 | 2.580 | 2.600 | 2.576 | 2,831,000 |
| 2025-05-12 | 2.650 | 2.680 | 2.600 | 2.680 | 2.655 | 3,782,000 |
| 2025-05-09 | 2.630 | 2.660 | 2.570 | 2.640 | 2.615 | 4,270,000 |
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.