Fujian SBS Zipper Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.840	5.970	5.790	5.960	5.687	3,541,020
2023-04-28	5.630	5.880	5.630	5.860	5.591	3,047,100
2023-04-27	5.710	5.780	5.640	5.710	5.448	1,552,577
2023-04-26	5.550	5.760	5.550	5.720	5.458	2,599,000
2023-04-25	5.680	5.700	5.520	5.620	5.362	2,869,500
2023-04-24	5.610	5.770	5.550	5.710	5.448	3,191,602
2023-04-21	5.710	5.750	5.600	5.610	5.353	2,191,827
2023-04-20	5.690	5.720	5.630	5.690	5.429	2,111,831
2023-04-19	5.770	5.790	5.710	5.730	5.467	1,871,700
2023-04-18	5.880	5.880	5.760	5.770	5.506	1,924,600
2023-04-17	5.830	5.880	5.800	5.880	5.610	1,503,700
2023-04-14	5.870	5.920	5.830	5.850	5.582	1,604,400
2023-04-13	5.950	5.950	5.860	5.870	5.601	2,340,500
2023-04-12	5.940	5.950	5.900	5.930	5.658	1,688,900
2023-04-11	5.880	5.950	5.820	5.910	5.639	1,579,600
2023-04-10	5.940	6.010	5.850	5.870	5.601	2,845,400
2023-04-07	5.970	6.030	5.910	6.020	5.744	2,205,615
2023-04-06	6.080	6.090	5.940	5.970	5.696	2,864,515
2023-04-04	6.200	6.210	6.060	6.070	5.792	3,736,900
2023-04-03	6.250	6.290	6.170	6.210	5.925	2,800,900
2023-03-31	6.210	6.260	6.200	6.230	5.944	1,650,000
2023-03-30	6.280	6.380	6.190	6.220	5.935	2,075,900
2023-03-29	6.400	6.410	6.280	6.300	6.011	3,215,400
2023-03-28	6.320	6.440	6.320	6.410	6.116	3,226,600
2023-03-27	6.380	6.400	6.250	6.340	6.049	2,537,501
2023-03-24	6.360	6.420	6.350	6.380	6.088	1,891,700
2023-03-23	6.400	6.400	6.300	6.360	6.068	2,946,800
2023-03-22	6.310	6.450	6.310	6.400	6.107	3,723,702
2023-03-21	6.150	6.340	6.120	6.330	6.040	3,634,176
2023-03-20	6.160	6.200	6.100	6.140	5.859	2,573,537
2023-03-17	6.140	6.190	6.120	6.160	5.878	1,992,441
2023-03-16	6.150	6.210	6.100	6.100	5.820	2,495,503
2023-03-15	6.160	6.280	6.140	6.180	5.897	2,071,300
2023-03-14	6.280	6.300	6.050	6.120	5.839	2,879,500
2023-03-13	6.290	6.340	6.200	6.300	6.011	2,832,500
2023-03-10	6.440	6.440	6.300	6.310	6.021	2,834,200
2023-03-09	6.480	6.510	6.410	6.450	6.154	2,230,000
2023-03-08	6.400	6.490	6.400	6.470	6.173	2,507,162
2023-03-07	6.560	6.570	6.420	6.430	6.135	4,970,700
2023-03-06	6.640	6.640	6.500	6.570	6.269	4,008,364
2023-03-03	6.700	6.700	6.620	6.620	6.317	3,454,600
2023-03-02	6.660	6.740	6.630	6.690	6.383	4,872,602
2023-03-01	6.800	6.800	6.630	6.700	6.393	6,743,300
2023-02-28	6.490	6.690	6.490	6.690	6.383	7,162,002
2023-02-27	6.600	6.610	6.460	6.490	6.192	2,957,000
2023-02-24	6.690	6.690	6.500	6.560	6.259	5,207,700
2023-02-23	6.620	6.690	6.600	6.670	6.364	6,503,199
2023-02-22	6.560	6.600	6.510	6.600	6.297	3,790,400
2023-02-21	6.600	6.620	6.530	6.570	6.269	3,980,370
2023-02-20	6.480	6.580	6.390	6.580	6.278	4,360,201
2023-02-17	6.430	6.610	6.400	6.480	6.183	5,570,229
2023-02-16	6.570	6.630	6.340	6.400	6.107	8,601,633
2023-02-15	6.620	6.640	6.550	6.570	6.269	4,238,600
2023-02-14	6.640	6.690	6.550	6.590	6.288	5,054,125
2023-02-13	6.540	6.650	6.510	6.650	6.345	7,694,500
2023-02-10	6.550	6.600	6.500	6.530	6.231	5,896,100
2023-02-09	6.660	6.660	6.480	6.560	6.259	10,519,500
2023-02-08	6.620	6.700	6.540	6.660	6.355	9,887,200
2023-02-07	6.540	6.590	6.500	6.580	6.278	6,172,304
2023-02-06	6.500	6.600	6.480	6.540	6.240	6,440,002

← NewerPage 15 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.