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
2025-05-08	2.610	2.710	2.590	2.640	2.615	6,872,000
2025-05-07	2.640	2.760	2.560	2.610	2.585	17,181,000
2025-05-06	2.470	2.650	2.440	2.560	2.536	9,182,000
2025-05-02	2.500	2.570	2.460	2.570	2.546	276,000
2025-04-30	2.440	2.440	2.400	2.430	2.407	1,458,000
2025-04-29	2.420	2.430	2.400	2.400	2.377	582,000
2025-04-28	2.420	2.420	2.390	2.410	2.387	1,421,000
2025-04-25	2.450	2.470	2.420	2.440	2.417	1,341,000
2025-04-24	2.470	2.490	2.430	2.450	2.427	2,321,000
2025-04-23	2.450	2.490	2.420	2.450	2.427	3,194,000
2025-04-22	2.340	2.630	2.330	2.440	2.417	19,685,000
2025-04-17	2.310	2.350	2.310	2.340	2.318	999,000
2025-04-16	2.350	2.350	2.250	2.310	2.288	1,372,000
2025-04-15	2.400	2.400	2.340	2.370	2.348	701,000
2025-04-14	2.380	2.410	2.350	2.390	2.367	1,039,000
2025-04-11	2.290	2.360	2.290	2.320	2.298	1,443,000
2025-04-10	2.310	2.380	2.300	2.330	2.308	2,711,000
2025-04-09	2.210	2.290	2.130	2.270	2.249	3,369,000
2025-04-08	2.210	2.270	2.160	2.240	2.219	3,886,000
2025-04-07	2.500	2.500	2.130	2.140	2.120	6,779,000
2025-04-03	2.590	2.650	2.540	2.590	2.566	1,672,000
2025-04-02	2.640	2.650	2.600	2.610	2.585	923,000
2025-04-01	2.530	2.690	2.530	2.640	2.615	5,506,000
2025-03-31	2.560	2.560	2.460	2.510	2.486	2,174,000
2025-03-28	2.550	2.650	2.540	2.560	2.536	1,949,000
2025-03-27	2.540	2.600	2.520	2.570	2.546	1,274,000
2025-03-26	2.550	2.570	2.540	2.560	2.536	1,274,000
2025-03-25	2.590	2.590	2.530	2.550	2.526	1,142,000
2025-03-24	2.630	2.660	2.540	2.580	2.556	1,681,000
2025-03-21	2.720	2.740	2.610	2.650	2.625	3,566,000
2025-03-20	2.760	2.800	2.730	2.760	2.734	2,955,000
2025-03-19	2.750	2.790	2.730	2.750	2.724	1,800,000
2025-03-18	2.760	2.790	2.740	2.760	2.734	2,137,000
2025-03-17	2.700	2.760	2.680	2.740	2.714	2,759,000
2025-03-14	2.590	2.710	2.520	2.680	2.655	3,802,000
2025-03-13	2.620	2.670	2.530	2.580	2.556	2,662,000
2025-03-12	2.640	2.690	2.610	2.620	2.595	3,195,000
2025-03-11	2.620	2.650	2.570	2.640	2.615	2,319,000
2025-03-10	2.700	2.700	2.620	2.640	2.615	2,386,000
2025-03-07	2.650	2.710	2.620	2.650	2.625	3,380,000
2025-03-06	2.610	2.680	2.610	2.650	2.625	2,799,000
2025-03-05	2.570	2.600	2.540	2.590	2.566	1,713,000
2025-03-04	2.560	2.580	2.510	2.550	2.526	1,218,000
2025-03-03	2.580	2.630	2.540	2.560	2.536	2,938,000
2025-02-28	2.730	2.730	2.540	2.560	2.536	4,642,000
2025-02-27	2.780	2.790	2.680	2.750	2.724	4,884,961
2025-02-26	2.650	2.770	2.650	2.760	2.734	5,060,000
2025-02-25	2.670	2.710	2.610	2.650	2.625	4,156,994
2025-02-24	2.750	2.800	2.670	2.720	2.694	5,968,000
2025-02-21	2.700	2.740	2.590	2.730	2.704	6,800,000
2025-02-20	2.680	2.750	2.630	2.670	2.645	5,849,000
2025-02-19	2.560	2.660	2.520	2.660	2.635	6,617,000
2025-02-18	2.650	2.650	2.510	2.560	2.536	5,442,000
2025-02-17	2.500	2.720	2.500	2.610	2.585	13,913,000
2025-02-14	2.380	2.490	2.380	2.480	2.457	3,581,000
2025-02-13	2.420	2.440	2.360	2.380	2.358	1,868,000
2025-02-12	2.400	2.430	2.390	2.420	2.397	2,194,000
2025-02-11	2.480	2.480	2.390	2.390	2.367	1,888,000
2025-02-10	2.350	2.460	2.350	2.430	2.407	2,487,000
2025-02-07	2.350	2.410	2.310	2.380	2.358	3,695,000

← NewerPage 7 of 21 · 1,232 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.