Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.610 | 5.690 | 5.530 | 5.680 | 5.420 | 3,916,900 |
| 2024-04-25 | 5.500 | 5.690 | 5.460 | 5.620 | 5.362 | 3,989,600 |
| 2024-04-24 | 5.350 | 5.530 | 5.340 | 5.500 | 5.248 | 2,627,100 |
| 2024-04-23 | 5.290 | 5.470 | 5.200 | 5.390 | 5.143 | 3,381,902 |
| 2024-04-22 | 5.320 | 5.390 | 5.190 | 5.230 | 4.990 | 3,212,158 |
| 2024-04-19 | 5.370 | 5.450 | 5.210 | 5.340 | 5.095 | 3,531,900 |
| 2024-04-18 | 5.320 | 5.480 | 5.190 | 5.370 | 5.124 | 4,425,323 |
| 2024-04-17 | 4.910 | 5.350 | 4.910 | 5.280 | 5.038 | 6,481,940 |
| 2024-04-16 | 5.380 | 5.400 | 4.910 | 4.910 | 4.685 | 8,293,240 |
| 2024-04-15 | 5.880 | 5.890 | 5.300 | 5.450 | 5.200 | 7,470,600 |
| 2024-04-12 | 5.890 | 5.990 | 5.850 | 5.880 | 5.610 | 2,992,600 |
| 2024-04-11 | 5.750 | 5.950 | 5.680 | 5.900 | 5.630 | 3,851,058 |
| 2024-04-10 | 5.980 | 5.980 | 5.740 | 5.810 | 5.544 | 5,007,800 |
| 2024-04-09 | 5.830 | 6.010 | 5.780 | 6.000 | 5.725 | 4,427,600 |
| 2024-04-08 | 5.990 | 6.060 | 5.800 | 5.840 | 5.572 | 4,139,623 |
| 2024-04-03 | 5.980 | 6.050 | 5.960 | 6.020 | 5.744 | 2,981,002 |
| 2024-04-02 | 5.890 | 6.030 | 5.850 | 6.000 | 5.725 | 4,694,900 |
| 2024-04-01 | 5.860 | 5.890 | 5.780 | 5.850 | 5.582 | 3,534,900 |
| 2024-03-29 | 5.730 | 5.820 | 5.700 | 5.780 | 5.515 | 1,871,300 |
| 2024-03-28 | 5.590 | 5.740 | 5.590 | 5.710 | 5.448 | 2,529,540 |
| 2024-03-27 | 5.720 | 5.790 | 5.600 | 5.600 | 5.343 | 3,143,000 |
| 2024-03-26 | 5.650 | 5.750 | 5.610 | 5.730 | 5.467 | 3,326,200 |
| 2024-03-25 | 5.710 | 5.830 | 5.600 | 5.660 | 5.401 | 4,175,500 |
| 2024-03-22 | 5.840 | 5.870 | 5.680 | 5.710 | 5.448 | 4,127,501 |
| 2024-03-21 | 5.820 | 5.890 | 5.760 | 5.860 | 5.591 | 3,515,200 |
| 2024-03-20 | 5.680 | 5.840 | 5.680 | 5.790 | 5.525 | 3,273,600 |
| 2024-03-19 | 5.700 | 5.770 | 5.660 | 5.680 | 5.420 | 3,362,800 |
| 2024-03-18 | 5.550 | 5.710 | 5.480 | 5.700 | 5.439 | 4,281,290 |
| 2024-03-15 | 5.370 | 5.540 | 5.340 | 5.520 | 5.267 | 3,437,000 |
| 2024-03-14 | 5.390 | 5.450 | 5.340 | 5.410 | 5.162 | 3,158,502 |
| 2024-03-13 | 5.380 | 5.520 | 5.300 | 5.390 | 5.143 | 4,976,192 |
| 2024-03-12 | 5.260 | 5.390 | 5.240 | 5.370 | 5.124 | 4,788,589 |
| 2024-03-11 | 5.150 | 5.250 | 5.130 | 5.250 | 5.009 | 3,748,292 |
| 2024-03-08 | 5.180 | 5.210 | 5.110 | 5.180 | 4.943 | 2,661,190 |
| 2024-03-07 | 5.150 | 5.220 | 5.090 | 5.150 | 4.914 | 3,737,602 |
| 2024-03-06 | 5.040 | 5.200 | 5.000 | 5.120 | 4.885 | 3,656,300 |
| 2024-03-05 | 5.150 | 5.170 | 5.050 | 5.070 | 4.838 | 3,429,400 |
| 2024-03-04 | 5.220 | 5.270 | 5.050 | 5.170 | 4.933 | 3,954,500 |
| 2024-03-01 | 5.210 | 5.280 | 5.110 | 5.230 | 4.990 | 4,362,800 |
| 2024-02-29 | 5.050 | 5.230 | 4.910 | 5.220 | 4.981 | 8,395,951 |
| 2024-02-28 | 5.590 | 5.750 | 5.040 | 5.050 | 4.819 | 11,926,100 |
| 2024-02-27 | 5.450 | 5.610 | 5.380 | 5.590 | 5.334 | 6,050,049 |
| 2024-02-26 | 5.250 | 5.750 | 5.250 | 5.500 | 5.248 | 9,566,734 |
| 2024-02-23 | 5.180 | 5.320 | 5.140 | 5.270 | 5.028 | 8,750,566 |
| 2024-02-22 | 5.250 | 5.260 | 5.010 | 5.200 | 4.962 | 11,411,100 |
| 2024-02-21 | 4.640 | 5.170 | 4.640 | 5.170 | 4.933 | 7,095,602 |
| 2024-02-20 | 4.650 | 4.740 | 4.560 | 4.700 | 4.485 | 5,710,800 |
| 2024-02-19 | 4.460 | 4.790 | 4.460 | 4.670 | 4.456 | 10,841,904 |
| 2024-02-08 | 4.110 | 4.470 | 3.950 | 4.430 | 4.227 | 14,288,760 |
| 2024-02-07 | 4.420 | 4.470 | 4.080 | 4.140 | 3.950 | 18,498,401 |
| 2024-02-06 | 4.290 | 4.570 | 4.180 | 4.340 | 4.141 | 17,095,500 |
| 2024-02-05 | 5.020 | 5.060 | 4.640 | 4.640 | 4.427 | 8,810,100 |
| 2024-02-02 | 5.340 | 5.540 | 4.970 | 5.150 | 4.914 | 9,215,729 |
| 2024-02-01 | 5.580 | 5.580 | 5.240 | 5.400 | 5.152 | 7,482,900 |
| 2024-01-31 | 5.970 | 5.970 | 5.560 | 5.590 | 5.334 | 6,519,100 |
| 2024-01-30 | 6.090 | 6.130 | 5.870 | 5.880 | 5.610 | 4,743,300 |
| 2024-01-29 | 6.350 | 6.430 | 6.070 | 6.120 | 5.839 | 4,184,400 |
| 2024-01-26 | 6.280 | 6.460 | 6.270 | 6.330 | 6.040 | 5,165,900 |
| 2024-01-25 | 6.130 | 6.300 | 6.050 | 6.280 | 5.992 | 5,972,302 |
| 2024-01-24 | 6.010 | 6.190 | 5.860 | 6.100 | 5.820 | 6,191,300 |
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.