Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.850 | 6.110 | 5.800 | 5.900 | 5.630 | 4,965,942 |
| 2022-11-02 | 5.750 | 5.890 | 5.750 | 5.850 | 5.582 | 2,829,100 |
| 2022-11-01 | 5.570 | 5.940 | 5.560 | 5.810 | 5.544 | 3,720,627 |
| 2022-10-31 | 5.620 | 5.670 | 5.540 | 5.600 | 5.343 | 1,424,100 |
| 2022-10-28 | 5.750 | 5.810 | 5.570 | 5.620 | 5.362 | 2,343,800 |
| 2022-10-27 | 5.750 | 5.830 | 5.720 | 5.780 | 5.515 | 1,534,900 |
| 2022-10-26 | 5.720 | 5.800 | 5.650 | 5.750 | 5.486 | 1,716,400 |
| 2022-10-25 | 5.660 | 5.750 | 5.600 | 5.750 | 5.486 | 1,462,600 |
| 2022-10-24 | 5.810 | 5.840 | 5.670 | 5.690 | 5.429 | 2,183,600 |
| 2022-10-21 | 5.790 | 5.860 | 5.750 | 5.790 | 5.525 | 1,335,300 |
| 2022-10-20 | 5.790 | 5.840 | 5.760 | 5.800 | 5.534 | 1,425,900 |
| 2022-10-19 | 5.830 | 5.840 | 5.750 | 5.790 | 5.525 | 1,202,900 |
| 2022-10-18 | 5.920 | 5.950 | 5.830 | 5.830 | 5.563 | 1,713,300 |
| 2022-10-17 | 5.840 | 5.930 | 5.830 | 5.870 | 5.601 | 2,208,231 |
| 2022-10-14 | 5.710 | 5.910 | 5.700 | 5.880 | 5.610 | 2,646,308 |
| 2022-10-13 | 5.710 | 5.750 | 5.630 | 5.690 | 5.429 | 1,703,500 |
| 2022-10-12 | 5.630 | 5.720 | 5.520 | 5.700 | 5.439 | 2,126,500 |
| 2022-10-11 | 5.550 | 5.620 | 5.540 | 5.580 | 5.324 | 1,286,802 |
| 2022-10-10 | 5.570 | 5.660 | 5.540 | 5.560 | 5.305 | 2,339,931 |
| 2022-09-30 | 5.630 | 5.660 | 5.530 | 5.530 | 5.277 | 1,868,771 |
| 2022-09-29 | 5.730 | 5.770 | 5.600 | 5.630 | 5.372 | 2,169,206 |
| 2022-09-28 | 5.700 | 5.810 | 5.650 | 5.680 | 5.420 | 2,636,141 |
| 2022-09-27 | 5.510 | 5.700 | 5.480 | 5.680 | 5.420 | 2,419,023 |
| 2022-09-26 | 5.640 | 5.660 | 5.450 | 5.470 | 5.219 | 2,271,100 |
| 2022-09-23 | 5.730 | 5.790 | 5.600 | 5.640 | 5.381 | 1,756,042 |
| 2022-09-22 | 5.840 | 5.880 | 5.720 | 5.730 | 5.467 | 1,756,700 |
| 2022-09-21 | 5.750 | 5.850 | 5.700 | 5.820 | 5.553 | 1,258,500 |
| 2022-09-20 | 5.750 | 5.850 | 5.700 | 5.800 | 5.534 | 2,296,200 |
| 2022-09-19 | 5.820 | 5.850 | 5.670 | 5.690 | 5.429 | 2,578,100 |
| 2022-09-16 | 6.050 | 6.090 | 5.810 | 5.820 | 5.553 | 2,668,500 |
| 2022-09-15 | 6.200 | 6.210 | 6.000 | 6.050 | 5.773 | 2,420,900 |
| 2022-09-14 | 6.110 | 6.200 | 6.090 | 6.180 | 5.897 | 1,865,900 |
| 2022-09-13 | 6.180 | 6.260 | 6.150 | 6.170 | 5.887 | 1,813,200 |
| 2022-09-09 | 6.260 | 6.300 | 6.170 | 6.180 | 5.897 | 2,430,600 |
| 2022-09-08 | 6.350 | 6.350 | 6.260 | 6.280 | 5.992 | 2,234,002 |
| 2022-09-07 | 6.300 | 6.380 | 6.230 | 6.340 | 6.049 | 3,174,800 |
| 2022-09-06 | 6.320 | 6.350 | 6.250 | 6.290 | 6.002 | 2,570,604 |
| 2022-09-05 | 6.200 | 6.300 | 6.150 | 6.280 | 5.992 | 3,657,004 |
| 2022-09-02 | 6.140 | 6.200 | 6.110 | 6.200 | 5.916 | 2,652,302 |
| 2022-09-01 | 6.120 | 6.240 | 6.070 | 6.100 | 5.820 | 4,958,200 |
| 2022-08-31 | 6.260 | 6.270 | 6.070 | 6.100 | 5.820 | 4,381,768 |
| 2022-08-30 | 6.200 | 6.400 | 6.160 | 6.260 | 5.973 | 7,945,288 |
| 2022-08-29 | 6.000 | 6.180 | 5.960 | 6.170 | 5.887 | 2,324,870 |
| 2022-08-26 | 6.150 | 6.170 | 6.040 | 6.080 | 5.801 | 2,150,800 |
| 2022-08-25 | 6.080 | 6.170 | 6.020 | 6.140 | 5.859 | 2,303,800 |
| 2022-08-24 | 6.260 | 6.290 | 6.060 | 6.090 | 5.811 | 2,430,802 |
| 2022-08-23 | 6.200 | 6.240 | 6.180 | 6.240 | 5.954 | 1,636,900 |
| 2022-08-22 | 6.190 | 6.240 | 6.140 | 6.240 | 5.954 | 1,684,702 |
| 2022-08-19 | 6.330 | 6.330 | 6.180 | 6.200 | 5.916 | 2,122,002 |
| 2022-08-18 | 6.360 | 6.360 | 6.210 | 6.250 | 5.963 | 2,657,600 |
| 2022-08-17 | 6.260 | 6.390 | 6.230 | 6.380 | 6.088 | 3,422,420 |
| 2022-08-16 | 6.210 | 6.280 | 6.200 | 6.260 | 5.973 | 1,988,400 |
| 2022-08-15 | 6.250 | 6.270 | 6.150 | 6.220 | 5.935 | 2,197,200 |
| 2022-08-12 | 6.120 | 6.250 | 6.050 | 6.210 | 5.925 | 3,954,600 |
| 2022-08-11 | 6.010 | 6.120 | 6.000 | 6.120 | 5.839 | 3,124,900 |
| 2022-08-10 | 6.030 | 6.040 | 5.960 | 6.000 | 5.725 | 1,389,100 |
| 2022-08-09 | 6.090 | 6.090 | 6.000 | 6.030 | 5.754 | 1,433,900 |
| 2022-08-08 | 6.040 | 6.090 | 6.000 | 6.060 | 5.782 | 1,376,900 |
| 2022-08-05 | 5.980 | 6.040 | 5.920 | 6.030 | 5.754 | 1,854,400 |
| 2022-08-04 | 5.910 | 5.990 | 5.870 | 5.980 | 5.706 | 1,948,261 |
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.