Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.300 | 10.450 | 10.160 | 10.400 | 10.241 | 11,040,689 |
| 2026-01-16 | 10.590 | 10.610 | 10.240 | 10.300 | 10.142 | 14,875,504 |
| 2026-01-15 | 10.840 | 10.860 | 10.480 | 10.590 | 10.428 | 18,157,320 |
| 2026-01-14 | 10.840 | 11.370 | 10.600 | 10.870 | 10.703 | 32,131,400 |
| 2026-01-13 | 11.670 | 12.070 | 10.730 | 11.030 | 10.861 | 55,105,391 |
| 2026-01-12 | 10.130 | 11.100 | 9.990 | 11.030 | 10.861 | 50,480,561 |
| 2026-01-09 | 9.940 | 10.110 | 9.890 | 10.090 | 9.935 | 13,557,583 |
| 2026-01-08 | 9.890 | 10.000 | 9.780 | 9.950 | 9.797 | 10,859,500 |
| 2026-01-07 | 9.870 | 10.060 | 9.740 | 9.910 | 9.758 | 16,172,959 |
| 2026-01-06 | 9.860 | 9.900 | 9.770 | 9.870 | 9.719 | 13,946,100 |
| 2026-01-05 | 9.820 | 9.940 | 9.760 | 9.860 | 9.709 | 11,158,654 |
| 2025-12-31 | 10.050 | 10.060 | 9.810 | 9.820 | 9.669 | 12,014,400 |
| 2025-12-30 | 10.170 | 10.260 | 9.830 | 9.990 | 9.837 | 15,896,400 |
| 2025-12-29 | 10.710 | 10.780 | 10.140 | 10.240 | 10.083 | 18,468,500 |
| 2025-12-26 | 10.590 | 10.790 | 10.420 | 10.560 | 10.398 | 24,331,900 |
| 2025-12-25 | 10.580 | 11.100 | 10.570 | 10.770 | 10.605 | 38,147,600 |
| 2025-12-24 | 10.690 | 10.700 | 10.410 | 10.500 | 10.339 | 35,803,100 |
| 2025-12-23 | 9.700 | 10.700 | 9.600 | 10.700 | 10.536 | 27,674,100 |
| 2025-12-22 | 10.040 | 10.040 | 9.700 | 9.730 | 9.581 | 13,737,600 |
| 2025-12-19 | 9.650 | 10.090 | 9.590 | 10.080 | 9.925 | 14,768,302 |
| 2025-12-18 | 9.480 | 9.850 | 9.440 | 9.660 | 9.512 | 12,062,200 |
| 2025-12-17 | 9.860 | 9.900 | 9.420 | 9.570 | 9.423 | 16,904,400 |
| 2025-12-16 | 10.000 | 10.680 | 9.760 | 9.760 | 9.610 | 20,395,300 |
| 2025-12-15 | 9.930 | 10.220 | 9.720 | 9.990 | 9.837 | 17,067,000 |
| 2025-12-12 | 10.300 | 10.580 | 9.900 | 9.900 | 9.748 | 27,579,800 |
| 2025-12-11 | 10.790 | 10.810 | 10.100 | 10.200 | 10.044 | 39,067,920 |
| 2025-12-10 | 10.930 | 11.880 | 10.710 | 11.050 | 10.881 | 50,849,300 |
| 2025-12-09 | 10.550 | 11.270 | 10.460 | 10.850 | 10.684 | 39,455,200 |
| 2025-12-08 | 10.450 | 10.760 | 10.280 | 10.700 | 10.536 | 30,727,500 |
| 2025-12-05 | 10.230 | 10.550 | 10.130 | 10.430 | 10.270 | 30,532,992 |
| 2025-12-04 | 10.050 | 11.000 | 10.050 | 10.510 | 10.349 | 40,736,092 |
| 2025-12-03 | 10.230 | 10.570 | 9.960 | 10.140 | 9.985 | 30,243,092 |
| 2025-12-02 | 9.710 | 10.150 | 9.660 | 10.020 | 9.866 | 25,349,020 |
| 2025-12-01 | 9.700 | 9.980 | 9.610 | 9.800 | 9.650 | 20,091,050 |
| 2025-11-28 | 9.650 | 9.750 | 9.480 | 9.720 | 9.571 | 18,835,519 |
| 2025-11-27 | 9.670 | 9.940 | 9.600 | 9.700 | 9.551 | 24,398,758 |
| 2025-11-26 | 10.500 | 10.630 | 9.690 | 9.840 | 9.689 | 43,589,902 |
| 2025-11-25 | 9.240 | 10.080 | 9.160 | 10.080 | 9.925 | 12,616,000 |
| 2025-11-24 | 9.150 | 9.240 | 8.980 | 9.160 | 9.020 | 5,477,000 |
| 2025-11-21 | 9.370 | 9.510 | 8.980 | 9.000 | 8.862 | 7,371,600 |
| 2025-11-20 | 9.560 | 9.680 | 9.370 | 9.470 | 9.325 | 6,752,700 |
| 2025-11-19 | 9.640 | 9.690 | 9.470 | 9.550 | 9.404 | 7,381,700 |
| 2025-11-18 | 9.890 | 9.990 | 9.560 | 9.690 | 9.541 | 10,934,900 |
| 2025-11-17 | 9.660 | 9.900 | 9.510 | 9.860 | 9.709 | 14,100,200 |
| 2025-11-14 | 9.670 | 9.830 | 9.610 | 9.640 | 9.492 | 12,402,300 |
| 2025-11-13 | 9.420 | 9.730 | 9.340 | 9.660 | 9.512 | 14,367,299 |
| 2025-11-12 | 9.280 | 9.490 | 9.260 | 9.440 | 9.295 | 10,022,900 |
| 2025-11-11 | 9.260 | 9.290 | 9.170 | 9.280 | 9.138 | 4,133,400 |
| 2025-11-10 | 9.140 | 9.260 | 9.060 | 9.240 | 9.098 | 5,782,300 |
| 2025-11-07 | 9.070 | 9.170 | 9.040 | 9.140 | 9.000 | 4,442,700 |
| 2025-11-06 | 9.130 | 9.150 | 8.980 | 9.090 | 8.951 | 4,282,000 |
| 2025-11-05 | 9.020 | 9.190 | 8.990 | 9.150 | 9.010 | 7,127,500 |
| 2025-11-04 | 8.880 | 9.130 | 8.870 | 9.080 | 8.941 | 7,853,908 |
| 2025-11-03 | 8.840 | 8.920 | 8.810 | 8.900 | 8.764 | 3,798,713 |
| 2025-10-31 | 8.700 | 8.870 | 8.680 | 8.850 | 8.714 | 6,384,549 |
| 2025-10-30 | 8.870 | 8.900 | 8.700 | 8.710 | 8.576 | 6,320,300 |
| 2025-10-29 | 9.030 | 9.040 | 8.760 | 8.870 | 8.734 | 7,273,300 |
| 2025-10-28 | 8.910 | 9.200 | 8.880 | 9.040 | 8.901 | 7,432,901 |
| 2025-10-27 | 8.890 | 9.050 | 8.880 | 8.960 | 8.823 | 5,340,800 |
| 2025-10-24 | 8.920 | 9.000 | 8.840 | 8.870 | 8.734 | 2,712,800 |
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.