Fujian SBS Zipper Science Tech historical data

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

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

← NewerPage 4 of 21 · 1,217 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.