Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.310 | 6.390 | 6.210 | 6.380 | 6.212 | 4,261,202 |
| 2024-07-24 | 6.200 | 6.570 | 6.180 | 6.390 | 6.222 | 7,514,922 |
| 2024-07-23 | 6.220 | 6.340 | 6.200 | 6.230 | 6.066 | 5,249,038 |
| 2024-07-22 | 6.020 | 6.300 | 5.950 | 6.240 | 6.075 | 7,294,388 |
| 2024-07-19 | 6.090 | 6.180 | 6.020 | 6.020 | 5.861 | 5,502,588 |
| 2024-07-18 | 6.020 | 6.170 | 5.920 | 6.120 | 5.959 | 7,803,220 |
| 2024-07-17 | 6.280 | 6.310 | 6.070 | 6.070 | 5.910 | 14,079,285 |
| 2024-07-16 | 6.510 | 6.700 | 6.210 | 6.510 | 6.338 | 20,644,978 |
| 2024-07-15 | 6.090 | 6.090 | 6.090 | 6.090 | 5.929 | 1,358,500 |
| 2024-07-12 | 5.540 | 5.560 | 5.450 | 5.540 | 5.394 | 1,191,902 |
| 2024-07-11 | 5.440 | 5.520 | 5.360 | 5.520 | 5.374 | 1,791,104 |
| 2024-07-10 | 5.500 | 5.570 | 5.310 | 5.320 | 5.180 | 3,706,200 |
| 2024-07-09 | 5.250 | 5.560 | 5.220 | 5.530 | 5.384 | 3,851,900 |
| 2024-07-08 | 5.450 | 5.520 | 5.240 | 5.280 | 5.141 | 1,658,100 |
| 2024-07-05 | 5.230 | 5.440 | 5.110 | 5.400 | 5.258 | 3,538,702 |
| 2024-07-04 | 5.520 | 5.540 | 5.310 | 5.320 | 5.076 | 1,739,100 |
| 2024-07-03 | 5.570 | 5.590 | 5.470 | 5.500 | 5.248 | 1,569,100 |
| 2024-07-02 | 5.550 | 5.630 | 5.550 | 5.580 | 5.324 | 1,863,600 |
| 2024-07-01 | 5.620 | 5.650 | 5.530 | 5.550 | 5.296 | 1,800,700 |
| 2024-06-28 | 5.750 | 5.750 | 5.590 | 5.620 | 5.362 | 1,659,700 |
| 2024-06-27 | 5.760 | 5.790 | 5.600 | 5.660 | 5.401 | 2,020,500 |
| 2024-06-26 | 5.720 | 5.770 | 5.530 | 5.760 | 5.496 | 3,004,102 |
| 2024-06-25 | 5.500 | 5.680 | 5.480 | 5.640 | 5.381 | 2,673,500 |
| 2024-06-24 | 5.550 | 5.630 | 5.390 | 5.540 | 5.286 | 3,342,920 |
| 2024-06-21 | 5.720 | 5.750 | 5.600 | 5.630 | 5.372 | 2,026,103 |
| 2024-06-20 | 5.830 | 5.830 | 5.670 | 5.730 | 5.467 | 1,883,390 |
| 2024-06-19 | 5.730 | 5.850 | 5.730 | 5.800 | 5.534 | 1,729,104 |
| 2024-06-18 | 5.650 | 5.760 | 5.600 | 5.750 | 5.486 | 1,639,500 |
| 2024-06-17 | 5.810 | 5.810 | 5.640 | 5.650 | 5.391 | 2,798,900 |
| 2024-06-14 | 5.750 | 5.860 | 5.680 | 5.820 | 5.553 | 2,094,900 |
| 2024-06-13 | 5.800 | 5.870 | 5.740 | 5.750 | 5.486 | 1,946,690 |
| 2024-06-12 | 5.760 | 5.820 | 5.730 | 5.800 | 5.534 | 1,539,300 |
| 2024-06-11 | 5.800 | 5.830 | 5.690 | 5.760 | 5.496 | 2,207,510 |
| 2024-06-07 | 5.680 | 5.880 | 5.660 | 5.850 | 5.582 | 3,011,702 |
| 2024-06-06 | 5.920 | 5.960 | 5.520 | 5.630 | 5.372 | 6,053,800 |
| 2024-06-05 | 6.090 | 6.110 | 5.810 | 5.910 | 5.639 | 4,201,904 |
| 2024-06-04 | 5.990 | 6.140 | 5.730 | 6.100 | 5.820 | 5,701,300 |
| 2024-06-03 | 6.120 | 6.240 | 5.960 | 6.050 | 5.773 | 3,901,504 |
| 2024-05-31 | 6.150 | 6.220 | 6.080 | 6.140 | 5.859 | 2,019,900 |
| 2024-05-30 | 6.210 | 6.260 | 6.120 | 6.140 | 5.859 | 2,032,202 |
| 2024-05-29 | 6.300 | 6.320 | 6.180 | 6.200 | 5.916 | 1,730,900 |
| 2024-05-28 | 6.370 | 6.400 | 6.230 | 6.290 | 6.002 | 2,509,600 |
| 2024-05-27 | 6.380 | 6.400 | 6.210 | 6.360 | 6.068 | 2,175,500 |
| 2024-05-24 | 6.250 | 6.320 | 6.180 | 6.240 | 5.954 | 2,391,400 |
| 2024-05-23 | 6.400 | 6.450 | 6.260 | 6.280 | 5.992 | 2,467,000 |
| 2024-05-22 | 6.420 | 6.430 | 6.280 | 6.390 | 6.097 | 3,326,402 |
| 2024-05-21 | 6.330 | 6.460 | 6.330 | 6.410 | 6.116 | 4,476,500 |
| 2024-05-20 | 6.360 | 6.450 | 6.230 | 6.370 | 6.078 | 3,631,600 |
| 2024-05-17 | 6.370 | 6.420 | 6.320 | 6.370 | 6.078 | 3,356,288 |
| 2024-05-16 | 6.360 | 6.490 | 6.300 | 6.330 | 6.040 | 3,900,200 |
| 2024-05-15 | 6.430 | 6.460 | 6.310 | 6.390 | 6.097 | 4,750,200 |
| 2024-05-14 | 6.300 | 6.500 | 6.300 | 6.420 | 6.126 | 7,235,400 |
| 2024-05-13 | 6.280 | 6.540 | 6.190 | 6.310 | 6.021 | 6,374,700 |
| 2024-05-10 | 6.280 | 6.450 | 6.270 | 6.380 | 6.088 | 5,976,700 |
| 2024-05-09 | 6.020 | 6.490 | 5.960 | 6.300 | 6.011 | 8,372,500 |
| 2024-05-08 | 6.150 | 6.330 | 6.100 | 6.190 | 5.906 | 4,951,200 |
| 2024-05-07 | 6.070 | 6.130 | 5.980 | 6.100 | 5.820 | 3,655,000 |
| 2024-05-06 | 5.930 | 6.100 | 5.810 | 6.060 | 5.782 | 7,131,202 |
| 2024-04-30 | 5.930 | 5.970 | 5.710 | 5.810 | 5.544 | 9,557,302 |
| 2024-04-29 | 5.850 | 6.250 | 5.850 | 5.940 | 5.668 | 9,427,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1000 CNY |
| 2025-07-01 | 0.1000 CNY |
| 2024-07-05 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.