Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.640 | 6.760 | 6.400 | 6.490 | 6.490 | 5,922,200 |
| 2026-07-17 | 6.680 | 6.810 | 6.460 | 6.550 | 6.550 | 4,906,400 |
| 2026-07-16 | 6.560 | 6.740 | 6.470 | 6.680 | 6.680 | 3,343,700 |
| 2026-07-15 | 6.470 | 6.600 | 6.390 | 6.560 | 6.560 | 2,914,200 |
| 2026-07-14 | 6.320 | 6.470 | 6.200 | 6.460 | 6.460 | 3,255,800 |
| 2026-07-13 | 6.480 | 6.480 | 6.310 | 6.330 | 6.330 | 3,269,400 |
| 2026-07-10 | 6.290 | 6.570 | 6.220 | 6.460 | 6.460 | 3,476,800 |
| 2026-07-09 | 6.440 | 6.490 | 6.250 | 6.360 | 6.360 | 2,598,400 |
| 2026-07-08 | 6.570 | 6.600 | 6.420 | 6.520 | 6.420 | 2,813,600 |
| 2026-07-07 | 6.730 | 6.770 | 6.510 | 6.550 | 6.450 | 2,349,202 |
| 2026-07-06 | 6.780 | 6.890 | 6.730 | 6.730 | 6.627 | 2,636,200 |
| 2026-07-03 | 6.660 | 6.820 | 6.610 | 6.760 | 6.656 | 3,212,900 |
| 2026-07-02 | 6.630 | 6.770 | 6.580 | 6.600 | 6.499 | 3,673,803 |
| 2026-07-01 | 6.400 | 6.670 | 6.350 | 6.580 | 6.479 | 4,488,830 |
| 2026-06-30 | 6.440 | 6.570 | 6.300 | 6.400 | 6.302 | 3,444,533 |
| 2026-06-29 | 6.450 | 6.600 | 6.240 | 6.470 | 6.371 | 4,492,100 |
| 2026-06-26 | 6.540 | 6.630 | 6.370 | 6.510 | 6.410 | 3,480,000 |
| 2026-06-25 | 6.710 | 6.730 | 6.500 | 6.580 | 6.479 | 3,529,200 |
| 2026-06-24 | 6.960 | 7.030 | 6.630 | 6.710 | 6.607 | 4,205,300 |
| 2026-06-23 | 6.850 | 7.130 | 6.830 | 6.970 | 6.863 | 3,580,100 |
| 2026-06-22 | 6.790 | 6.900 | 6.570 | 6.880 | 6.775 | 3,512,400 |
| 2026-06-18 | 6.790 | 6.910 | 6.730 | 6.810 | 6.706 | 2,456,000 |
| 2026-06-17 | 7.010 | 7.020 | 6.780 | 6.830 | 6.725 | 3,156,400 |
| 2026-06-16 | 7.100 | 7.100 | 6.910 | 7.030 | 6.922 | 3,065,400 |
| 2026-06-15 | 7.250 | 7.290 | 7.000 | 7.090 | 6.981 | 3,934,760 |
| 2026-06-12 | 7.020 | 7.190 | 6.930 | 7.190 | 7.080 | 3,581,500 |
| 2026-06-11 | 6.960 | 7.100 | 6.830 | 7.000 | 6.893 | 2,985,000 |
| 2026-06-10 | 7.130 | 7.140 | 6.940 | 7.050 | 6.942 | 2,735,660 |
| 2026-06-09 | 7.090 | 7.230 | 6.990 | 7.130 | 7.021 | 3,205,700 |
| 2026-06-08 | 7.060 | 7.280 | 6.940 | 7.060 | 6.952 | 3,723,180 |
| 2026-06-05 | 7.140 | 7.320 | 7.030 | 7.220 | 7.109 | 3,378,880 |
| 2026-06-04 | 7.300 | 7.330 | 7.050 | 7.120 | 7.011 | 3,749,540 |
| 2026-06-03 | 7.450 | 7.480 | 7.230 | 7.310 | 7.198 | 4,785,900 |
| 2026-06-02 | 7.710 | 7.750 | 7.410 | 7.470 | 7.355 | 4,150,107 |
| 2026-06-01 | 7.360 | 7.830 | 7.160 | 7.710 | 7.592 | 7,742,207 |
| 2026-05-29 | 7.400 | 7.480 | 7.260 | 7.330 | 7.218 | 4,026,107 |
| 2026-05-28 | 7.450 | 7.520 | 7.220 | 7.400 | 7.287 | 4,009,707 |
| 2026-05-27 | 7.690 | 7.690 | 7.340 | 7.450 | 7.336 | 4,300,200 |
| 2026-05-26 | 7.820 | 7.840 | 7.630 | 7.710 | 7.592 | 4,043,202 |
| 2026-05-25 | 8.060 | 8.150 | 7.840 | 7.850 | 7.730 | 3,065,800 |
| 2026-05-22 | 7.980 | 8.090 | 7.830 | 8.040 | 7.917 | 3,243,642 |
| 2026-05-21 | 8.210 | 8.310 | 7.930 | 7.960 | 7.838 | 4,209,100 |
| 2026-05-20 | 8.330 | 8.330 | 8.170 | 8.210 | 8.084 | 2,611,300 |
| 2026-05-19 | 8.350 | 8.440 | 8.250 | 8.340 | 8.212 | 2,666,903 |
| 2026-05-18 | 8.370 | 8.400 | 8.100 | 8.360 | 8.232 | 4,293,100 |
| 2026-05-15 | 8.350 | 8.520 | 8.330 | 8.390 | 8.261 | 3,331,762 |
| 2026-05-14 | 8.600 | 8.600 | 8.300 | 8.350 | 8.222 | 4,568,537 |
| 2026-05-13 | 8.650 | 8.850 | 8.520 | 8.560 | 8.429 | 4,945,800 |
| 2026-05-12 | 8.800 | 8.810 | 8.540 | 8.600 | 8.468 | 4,568,200 |
| 2026-05-11 | 8.740 | 8.760 | 8.620 | 8.720 | 8.586 | 4,417,100 |
| 2026-05-08 | 8.540 | 8.750 | 8.510 | 8.710 | 8.576 | 3,715,507 |
| 2026-05-07 | 8.580 | 8.660 | 8.490 | 8.520 | 8.389 | 3,433,041 |
| 2026-05-06 | 8.620 | 8.710 | 8.500 | 8.580 | 8.448 | 3,637,600 |
| 2026-04-30 | 8.600 | 8.720 | 8.560 | 8.620 | 8.488 | 3,122,300 |
| 2026-04-29 | 8.430 | 8.600 | 8.420 | 8.570 | 8.439 | 4,097,200 |
| 2026-04-28 | 8.800 | 8.840 | 8.340 | 8.510 | 8.380 | 9,546,399 |
| 2026-04-27 | 8.840 | 9.020 | 8.720 | 8.980 | 8.842 | 4,221,300 |
| 2026-04-24 | 8.730 | 8.880 | 8.630 | 8.850 | 8.714 | 3,099,366 |
| 2026-04-23 | 8.850 | 8.890 | 8.650 | 8.730 | 8.596 | 3,395,400 |
| 2026-04-22 | 8.880 | 8.920 | 8.810 | 8.880 | 8.744 | 2,585,202 |
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.