Fujian SBS Zipper Science Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.090	6.160	5.800	5.990	5.715	6,802,800
2024-01-22	6.600	6.600	6.110	6.160	5.878	5,441,100
2024-01-19	6.650	6.780	6.560	6.600	6.297	4,527,300
2024-01-18	6.740	6.740	6.430	6.610	6.307	5,523,700
2024-01-17	6.720	6.860	6.700	6.730	6.421	5,302,100
2024-01-16	6.800	6.840	6.620	6.720	6.412	4,500,400
2024-01-15	6.730	6.850	6.710	6.800	6.488	4,084,200
2024-01-12	6.890	7.020	6.750	6.770	6.460	4,951,800
2024-01-11	6.780	6.910	6.780	6.890	6.574	5,759,902
2024-01-10	6.860	6.900	6.750	6.810	6.498	5,136,500
2024-01-09	6.700	6.910	6.700	6.850	6.536	6,446,900
2024-01-08	6.780	6.910	6.700	6.740	6.431	4,911,400
2024-01-05	7.000	7.030	6.790	6.820	6.507	5,942,801
2024-01-04	6.840	6.970	6.800	6.950	6.631	6,004,738
2024-01-03	6.880	6.950	6.770	6.840	6.526	6,308,700
2024-01-02	6.680	6.950	6.680	6.880	6.565	8,839,500
2023-12-29	6.630	6.730	6.560	6.680	6.374	8,473,101
2023-12-28	6.650	6.730	6.400	6.640	6.336	7,825,500
2023-12-27	6.660	6.740	6.410	6.620	6.317	7,901,900
2023-12-26	6.770	6.850	6.620	6.670	6.364	6,851,400
2023-12-25	6.850	6.920	6.730	6.790	6.479	10,556,600
2023-12-22	7.150	7.350	6.940	7.000	6.679	14,099,900
2023-12-21	7.070	7.190	6.930	7.180	6.851	10,544,000
2023-12-20	7.330	7.410	7.090	7.180	6.851	15,761,600
2023-12-19	7.270	7.580	7.200	7.320	6.984	20,681,500
2023-12-18	7.200	7.320	7.150	7.210	6.879	14,236,701
2023-12-15	7.150	7.270	6.990	7.270	6.937	16,916,550
2023-12-14	7.120	7.280	7.110	7.130	6.803	18,080,770
2023-12-13	7.220	7.250	7.040	7.170	6.841	24,567,089
2023-12-12	7.320	7.490	7.070	7.230	6.899	46,876,502
2023-12-11	6.580	7.240	6.580	7.240	6.908	10,004,989
2023-12-08	6.600	6.760	6.360	6.580	6.278	25,772,534
2023-12-07	7.180	7.280	6.970	6.990	6.670	21,250,002
2023-12-06	6.840	7.520	6.810	7.160	6.832	25,187,702
2023-12-05	6.940	6.950	6.830	6.840	6.526	2,592,100
2023-12-04	6.930	6.990	6.860	6.900	6.584	4,644,419
2023-12-01	6.900	7.010	6.870	6.920	6.603	6,265,000
2023-11-30	6.880	6.910	6.760	6.870	6.555	3,479,733
2023-11-29	7.000	7.100	6.780	6.860	6.546	4,047,051
2023-11-28	6.840	6.910	6.800	6.900	6.584	3,353,833
2023-11-27	6.840	6.880	6.780	6.820	6.507	2,924,400
2023-11-24	6.900	6.920	6.780	6.820	6.507	3,216,002
2023-11-23	6.900	6.950	6.840	6.870	6.555	3,130,500
2023-11-22	6.900	6.980	6.880	6.920	6.603	3,673,600
2023-11-21	6.920	7.000	6.910	6.940	6.622	3,865,000
2023-11-20	6.940	6.970	6.840	6.920	6.603	3,268,900
2023-11-17	6.940	6.980	6.880	6.940	6.622	2,894,100
2023-11-16	6.890	7.020	6.840	6.930	6.612	3,015,600
2023-11-15	6.920	6.940	6.820	6.900	6.584	3,260,400
2023-11-14	7.050	7.060	6.780	6.880	6.565	6,017,433
2023-11-13	6.890	7.070	6.790	7.050	6.727	5,867,433
2023-11-10	6.800	6.870	6.730	6.820	6.507	2,582,757
2023-11-09	6.860	6.920	6.700	6.780	6.469	3,714,300
2023-11-08	6.840	6.930	6.800	6.850	6.536	3,303,800
2023-11-07	6.810	6.870	6.730	6.850	6.536	3,799,780
2023-11-06	6.740	6.820	6.710	6.790	6.479	3,690,100
2023-11-03	6.780	6.880	6.690	6.720	6.412	3,710,800
2023-11-02	6.810	6.890	6.750	6.790	6.479	2,602,500
2023-11-01	6.820	6.870	6.740	6.800	6.488	4,005,800
2023-10-31	6.700	6.870	6.690	6.820	6.507	4,581,732

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.