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
2026-10-20	2.445	2.505	2.440	2.455	2.455	1,395,000
2026-10-16	2.455	2.520	2.455	2.455	2.455	1,297,000
2026-10-15	2.495	2.515	2.430	2.445	2.445	900,000
2026-10-14	2.505	2.520	2.470	2.495	2.495	716,000
2026-10-13	2.480	2.510	2.420	2.490	2.490	804,000
2026-10-12	2.555	2.595	2.490	2.500	2.500	498,000
2026-10-09	2.575	2.580	2.470	2.545	2.545	1,355,000
2026-10-08	2.590	2.615	2.510	2.545	2.545	881,000
2026-10-07	2.550	2.570	2.320	2.550	2.550	10,000
2026-10-06	2.500	2.560	2.490	2.525	2.525	152,000
2026-10-05	2.475	2.520	2.475	2.475	2.475	91,000
2026-10-02	2.580	2.580	2.505	2.530	2.530	175,000
2026-09-30	2.580	2.695	2.580	2.635	2.635	1,774,000
2026-09-29	2.580	2.585	2.525	2.570	2.570	981,000
2026-09-28	2.635	2.680	2.515	2.525	2.525	842,000
2026-09-25	2.600	2.610	2.565	2.610	2.610	68,000
2026-09-24	2.630	2.705	2.615	2.625	2.625	1,276,000
2026-09-23	2.680	2.715	2.650	2.670	2.670	1,514,000
2026-09-22	2.650	2.685	2.585	2.680	2.680	1,833,000
2026-09-21	2.605	2.675	2.565	2.650	2.650	2,830,000
2026-09-18	2.515	2.610	2.495	2.610	2.610	2,125,194
2026-09-17	2.485	2.540	2.480	2.515	2.515	726,000
2026-09-16	2.505	2.550	2.475	2.490	2.490	752,806
2026-09-15	2.525	2.530	2.470	2.495	2.495	756,000
2026-09-14	2.475	2.530	2.475	2.495	2.495	1,587,000
2026-09-11	2.490	2.540	2.465	2.500	2.500	1,395,000
2026-09-10	2.530	2.565	2.495	2.510	2.510	1,777,000
2026-09-09	2.505	2.575	2.505	2.540	2.540	1,210,000
2026-09-08	2.515	2.560	2.475	2.520	2.520	1,059,000
2026-09-07	2.490	2.525	2.490	2.500	2.500	457,000
2026-09-04	2.535	2.535	2.500	2.505	2.505	1,087,000
2026-09-03	2.530	2.570	2.475	2.500	2.500	1,368,000
2026-09-02	2.550	2.595	2.490	2.515	2.515	1,142,000
2026-09-01	2.550	2.575	2.515	2.525	2.525	1,343,000
2026-08-31	2.575	2.580	2.510	2.520	2.520	1,060,000
2026-08-28	2.575	2.585	2.515	2.535	2.535	1,155,000
2026-08-27	2.550	2.590	2.520	2.575	2.575	832,000
2026-08-26	2.630	2.635	2.530	2.575	2.575	1,460,000
2026-08-25	2.540	2.585	2.505	2.575	2.575	628,000
2026-08-24	2.595	2.600	2.510	2.555	2.555	1,139,000
2026-08-21	2.625	2.675	2.590	2.590	2.590	1,708,000
2026-08-20	2.600	2.725	2.600	2.625	2.625	4,022,000
2026-08-19	2.585	2.630	2.525	2.555	2.555	992,000
2026-08-18	2.690	2.690	2.595	2.610	2.610	1,896,000
2026-08-17	2.615	2.720	2.600	2.675	2.675	2,934,000
2026-08-14	2.560	2.695	2.510	2.615	2.615	2,323,000
2026-08-13	2.520	2.675	2.515	2.555	2.555	3,839,000
2026-08-12	2.510	2.535	2.505	2.505	2.505	358,000
2026-08-11	2.535	2.555	2.505	2.510	2.510	560,000
2026-08-10	2.590	2.595	2.530	2.535	2.535	1,288,000
2026-08-07	2.445	2.550	2.440	2.540	2.540	1,984,000
2026-08-06	2.450	2.500	2.420	2.470	2.470	408,000
2026-08-05	2.510	2.530	2.470	2.475	2.475	674,000
2026-08-04	2.445	2.480	2.440	2.465	2.465	796,000
2026-08-03	2.490	2.490	2.375	2.420	2.420	482,000
2026-07-31	2.390	2.440	2.390	2.420	2.420	931,000
2026-07-30	2.480	2.480	2.310	2.390	2.390	1,009,000
2026-07-29	2.410	2.410	2.370	2.400	2.400	665,000
2026-07-28	2.410	2.470	2.360	2.370	2.370	1,370,000
2026-07-27	2.360	2.430	2.360	2.430	2.430	513,000

Page 1 of 5 · 246 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.