Fujian SBS Zipper Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.560	6.590	6.460	6.530	6.231	6,633,357
2023-02-02	6.600	6.630	6.510	6.630	6.326	6,941,801
2023-02-01	6.600	6.610	6.510	6.610	6.307	8,015,800
2023-01-31	6.450	6.580	6.410	6.580	6.278	8,268,500
2023-01-30	6.450	6.520	6.420	6.450	6.154	7,418,300
2023-01-20	6.340	6.430	6.340	6.390	6.097	5,821,261
2023-01-19	6.280	6.350	6.250	6.330	6.040	4,004,300
2023-01-18	6.300	6.370	6.250	6.340	6.049	5,540,000
2023-01-17	6.400	6.400	6.200	6.270	5.983	6,997,700
2023-01-16	6.370	6.450	6.310	6.390	6.097	8,178,896
2023-01-13	6.280	6.340	6.230	6.300	6.011	5,187,200
2023-01-12	6.220	6.320	6.220	6.260	5.973	5,519,302
2023-01-11	6.330	6.370	6.230	6.250	5.963	7,057,139
2023-01-10	6.450	6.450	6.260	6.320	6.030	7,370,300
2023-01-09	6.440	6.510	6.390	6.420	6.126	8,576,660
2023-01-06	6.490	6.490	6.380	6.400	6.107	8,919,601
2023-01-05	6.540	6.560	6.450	6.490	6.192	9,493,802
2023-01-04	6.560	6.670	6.500	6.570	6.269	12,807,599
2023-01-03	6.360	6.600	6.360	6.590	6.288	13,843,885
2022-12-30	6.330	6.480	6.260	6.420	6.126	16,934,003
2022-12-29	6.420	6.630	6.360	6.490	6.192	17,443,402
2022-12-28	6.750	6.790	6.440	6.450	6.154	25,598,777
2022-12-27	7.110	7.180	6.740	6.860	6.546	36,081,281
2022-12-26	7.650	8.340	7.080	7.380	7.042	42,851,083
2022-12-23	7.800	7.900	7.260	7.580	7.233	28,572,454
2022-12-22	7.750	8.500	7.570	8.000	7.633	49,724,602
2022-12-21	7.620	8.110	7.470	7.850	7.490	34,470,550
2022-12-20	7.250	7.760	6.980	7.630	7.280	37,473,973
2022-12-19	7.570	8.380	7.570	7.750	7.395	52,259,094
2022-12-16	7.900	7.940	7.320	7.620	7.271	34,906,826
2022-12-15	7.250	8.130	7.250	8.130	7.757	57,208,986
2022-12-14	6.720	7.570	6.720	7.390	7.051	45,274,306
2022-12-13	6.710	7.150	6.690	7.040	6.717	36,573,029
2022-12-12	7.750	8.090	6.960	6.990	6.670	57,117,115
2022-12-09	7.220	7.370	6.950	7.370	7.032	33,267,604
2022-12-08	6.100	6.700	6.040	6.700	6.393	10,993,518
2022-12-07	6.020	6.150	6.000	6.090	5.811	3,456,300
2022-12-06	6.020	6.100	6.010	6.030	5.754	1,958,200
2022-12-05	5.980	6.120	5.980	6.050	5.773	2,571,300
2022-12-02	5.910	5.990	5.910	5.970	5.696	2,062,320
2022-12-01	5.920	6.000	5.880	5.910	5.639	2,017,820
2022-11-30	5.970	5.970	5.860	5.900	5.630	2,318,300
2022-11-29	5.870	5.970	5.850	5.970	5.696	3,028,400
2022-11-28	5.860	5.880	5.770	5.850	5.582	2,358,246
2022-11-25	6.010	6.030	5.850	5.880	5.610	4,019,800
2022-11-24	5.980	6.030	5.910	5.970	5.696	1,748,904
2022-11-23	6.100	6.130	5.900	5.980	5.706	2,583,700
2022-11-22	6.160	6.240	6.000	6.060	5.782	7,338,100
2022-11-21	6.050	6.250	5.930	6.160	5.878	5,784,400
2022-11-18	6.120	6.120	6.030	6.070	5.792	2,283,102
2022-11-17	6.120	6.170	6.070	6.100	5.820	1,918,102
2022-11-16	6.010	6.140	6.010	6.130	5.849	3,007,800
2022-11-15	6.100	6.100	6.000	6.060	5.782	2,330,693
2022-11-14	6.110	6.130	6.030	6.050	5.773	2,473,200
2022-11-11	6.110	6.200	6.040	6.080	5.801	4,464,793
2022-11-10	6.000	6.180	5.980	6.090	5.811	4,510,793
2022-11-09	6.080	6.250	6.000	6.040	5.763	5,235,700
2022-11-08	6.080	6.140	6.030	6.080	5.801	2,363,603
2022-11-07	6.070	6.120	6.000	6.070	5.792	4,611,812
2022-11-04	5.880	6.140	5.860	6.080	5.801	5,966,100

← NewerPage 16 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.