Fujian SBS Zipper Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.880	8.920	8.810	8.880	8.744	2,585,202
2026-04-21	9.020	9.030	8.880	8.940	8.803	2,478,300
2026-04-20	8.880	9.060	8.810	9.020	8.882	3,652,400
2026-04-17	9.020	9.020	8.810	8.870	8.734	2,963,850
2026-04-16	8.940	9.030	8.880	9.020	8.882	2,732,350
2026-04-15	9.000	9.050	8.910	8.920	8.783	1,762,200
2026-04-14	9.000	9.100	8.920	9.000	8.862	2,390,000
2026-04-13	9.050	9.080	8.860	8.980	8.842	2,288,900
2026-04-10	9.020	9.090	8.970	9.010	8.872	2,064,800
2026-04-09	9.140	9.180	8.920	8.940	8.803	2,450,300
2026-04-08	9.090	9.150	9.020	9.140	9.000	3,179,702
2026-04-07	8.720	9.020	8.680	8.980	8.842	4,483,500
2026-04-03	9.010	9.660	8.690	8.720	8.586	4,621,700
2026-04-02	9.130	9.170	8.900	8.940	8.803	2,184,600
2026-04-01	9.190	9.250	9.050	9.130	8.990	2,680,300
2026-03-31	9.180	9.250	9.040	9.070	8.931	3,115,200
2026-03-30	9.050	9.230	8.990	9.120	8.980	2,666,200
2026-03-27	8.880	9.080	8.860	9.050	8.911	2,366,901
2026-03-26	9.080	9.190	8.910	8.950	8.813	2,545,600
2026-03-25	8.850	9.080	8.840	9.060	8.921	3,290,700
2026-03-24	8.680	8.850	8.520	8.850	8.714	4,298,105
2026-03-23	8.850	8.910	8.400	8.510	8.380	4,293,200
2026-03-20	9.230	9.300	8.970	9.010	8.872	2,952,533
2026-03-19	9.460	9.500	9.150	9.180	9.039	3,517,100
2026-03-18	9.390	9.600	9.260	9.510	9.364	3,609,907
2026-03-17	9.680	9.700	9.380	9.390	9.246	3,898,900
2026-03-16	9.530	9.990	9.520	9.660	9.512	5,918,100
2026-03-13	9.550	9.600	9.450	9.480	9.335	3,149,001
2026-03-12	9.490	9.600	9.400	9.490	9.344	4,558,522
2026-03-11	9.640	9.650	9.450	9.490	9.344	3,080,500
2026-03-10	9.480	9.650	9.460	9.620	9.473	3,354,800
2026-03-09	9.530	9.580	9.360	9.420	9.276	3,160,200
2026-03-06	9.470	9.630	9.420	9.610	9.463	3,825,963
2026-03-05	9.490	9.700	9.450	9.480	9.335	2,915,800
2026-03-04	9.460	9.520	9.320	9.430	9.285	3,451,800
2026-03-03	9.680	9.800	9.450	9.470	9.325	5,093,600
2026-03-02	10.030	10.030	9.610	9.680	9.532	7,038,400
2026-02-27	10.100	10.160	10.030	10.080	9.925	3,938,530
2026-02-26	10.070	10.170	10.030	10.130	9.975	3,935,360
2026-02-25	10.120	10.200	10.030	10.070	9.916	3,736,200
2026-02-24	9.910	10.130	9.910	10.110	9.955	4,273,400
2026-02-13	10.000	10.080	9.900	9.910	9.758	3,334,600
2026-02-12	10.150	10.190	9.860	10.000	9.847	7,270,920
2026-02-11	10.180	10.240	10.130	10.140	9.985	4,422,500
2026-02-10	10.440	10.460	10.200	10.230	10.073	9,712,400
2026-02-09	10.480	10.570	10.400	10.440	10.280	6,872,507
2026-02-06	10.540	10.630	10.370	10.420	10.260	7,650,659
2026-02-05	10.410	10.700	10.390	10.630	10.467	10,001,300
2026-02-04	10.410	10.540	10.340	10.480	10.319	6,505,005
2026-02-03	10.460	10.560	10.300	10.420	10.260	6,587,907
2026-02-02	10.450	10.690	10.330	10.330	10.172	8,062,102
2026-01-30	10.360	10.550	10.310	10.540	10.378	8,287,605
2026-01-29	10.310	10.740	10.180	10.490	10.329	10,441,200
2026-01-28	10.450	10.490	10.270	10.310	10.152	7,175,000
2026-01-27	10.620	10.650	10.280	10.450	10.290	9,915,000
2026-01-26	10.740	10.900	10.540	10.680	10.516	11,687,589
2026-01-23	10.820	10.850	10.590	10.740	10.575	12,367,200
2026-01-22	10.480	10.790	10.380	10.750	10.585	15,728,420
2026-01-21	10.310	10.430	10.120	10.400	10.241	8,611,800
2026-01-20	10.380	10.430	10.280	10.350	10.191	9,216,200

← NewerPage 3 of 21 · 1,213 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.