Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.890 | 8.960 | 8.810 | 8.950 | 8.813 | 3,304,360 |
| 2025-10-22 | 8.870 | 9.090 | 8.830 | 8.880 | 8.744 | 3,424,850 |
| 2025-10-21 | 8.720 | 8.880 | 8.670 | 8.860 | 8.724 | 3,882,508 |
| 2025-10-20 | 8.650 | 8.740 | 8.620 | 8.720 | 8.586 | 2,487,800 |
| 2025-10-17 | 8.760 | 8.790 | 8.610 | 8.620 | 8.488 | 3,271,800 |
| 2025-10-16 | 8.960 | 9.040 | 8.730 | 8.740 | 8.606 | 4,413,802 |
| 2025-10-15 | 8.870 | 8.970 | 8.800 | 8.950 | 8.813 | 3,573,610 |
| 2025-10-14 | 8.870 | 8.980 | 8.820 | 8.860 | 8.724 | 3,762,420 |
| 2025-10-13 | 8.830 | 8.870 | 8.650 | 8.870 | 8.734 | 4,692,000 |
| 2025-10-10 | 8.740 | 9.200 | 8.740 | 9.080 | 8.941 | 8,669,502 |
| 2025-10-09 | 8.730 | 8.920 | 8.600 | 8.790 | 8.655 | 4,026,602 |
| 2025-09-30 | 8.780 | 8.830 | 8.710 | 8.720 | 8.586 | 2,589,400 |
| 2025-09-29 | 8.830 | 8.830 | 8.610 | 8.790 | 8.655 | 3,210,342 |
| 2025-09-26 | 8.860 | 8.930 | 8.720 | 8.850 | 8.714 | 3,543,100 |
| 2025-09-25 | 8.870 | 8.930 | 8.790 | 8.850 | 8.714 | 3,026,500 |
| 2025-09-24 | 8.670 | 8.930 | 8.630 | 8.890 | 8.754 | 4,901,900 |
| 2025-09-23 | 8.790 | 8.820 | 8.460 | 8.650 | 8.517 | 5,714,300 |
| 2025-09-22 | 8.900 | 8.910 | 8.730 | 8.790 | 8.655 | 3,365,200 |
| 2025-09-19 | 8.860 | 8.940 | 8.780 | 8.850 | 8.714 | 4,334,600 |
| 2025-09-18 | 9.090 | 9.090 | 8.810 | 8.870 | 8.734 | 7,501,331 |
| 2025-09-17 | 9.130 | 9.160 | 9.030 | 9.040 | 8.901 | 5,672,540 |
| 2025-09-16 | 9.100 | 9.180 | 9.050 | 9.140 | 9.000 | 4,916,902 |
| 2025-09-15 | 9.240 | 9.250 | 9.020 | 9.090 | 8.951 | 5,932,002 |
| 2025-09-12 | 9.360 | 9.410 | 9.190 | 9.210 | 9.069 | 5,605,800 |
| 2025-09-11 | 9.300 | 9.390 | 9.180 | 9.370 | 9.226 | 4,031,200 |
| 2025-09-10 | 9.300 | 9.420 | 9.300 | 9.340 | 9.197 | 2,148,700 |
| 2025-09-09 | 9.460 | 9.470 | 9.270 | 9.300 | 9.157 | 3,570,450 |
| 2025-09-08 | 9.370 | 9.490 | 9.340 | 9.470 | 9.325 | 4,679,400 |
| 2025-09-05 | 9.350 | 9.380 | 9.140 | 9.370 | 9.226 | 4,857,858 |
| 2025-09-04 | 9.100 | 9.430 | 9.080 | 9.290 | 9.148 | 7,405,958 |
| 2025-09-03 | 9.360 | 9.430 | 9.050 | 9.070 | 8.931 | 6,603,200 |
| 2025-09-02 | 9.580 | 9.590 | 9.250 | 9.350 | 9.207 | 7,600,703 |
| 2025-09-01 | 9.420 | 9.670 | 9.230 | 9.600 | 9.453 | 8,546,203 |
| 2025-08-29 | 9.610 | 9.630 | 9.380 | 9.380 | 9.236 | 9,746,100 |
| 2025-08-28 | 9.690 | 9.910 | 9.400 | 9.600 | 9.453 | 13,899,200 |
| 2025-08-27 | 9.970 | 10.230 | 9.730 | 9.740 | 9.591 | 16,964,964 |
| 2025-08-26 | 9.820 | 10.040 | 9.810 | 9.960 | 9.807 | 12,543,100 |
| 2025-08-25 | 9.780 | 9.830 | 9.670 | 9.800 | 9.650 | 10,394,800 |
| 2025-08-22 | 9.950 | 9.980 | 9.650 | 9.810 | 9.660 | 13,437,858 |
| 2025-08-21 | 9.880 | 10.170 | 9.860 | 9.990 | 9.837 | 16,239,600 |
| 2025-08-20 | 9.910 | 9.910 | 9.740 | 9.850 | 9.699 | 9,807,900 |
| 2025-08-19 | 9.610 | 9.930 | 9.560 | 9.930 | 9.778 | 16,226,792 |
| 2025-08-18 | 9.560 | 9.660 | 9.510 | 9.600 | 9.453 | 9,739,058 |
| 2025-08-15 | 9.550 | 9.670 | 9.470 | 9.580 | 9.433 | 9,671,848 |
| 2025-08-14 | 9.480 | 9.820 | 9.430 | 9.640 | 9.492 | 17,867,800 |
| 2025-08-13 | 9.570 | 9.650 | 9.460 | 9.470 | 9.325 | 6,582,000 |
| 2025-08-12 | 9.530 | 9.570 | 9.470 | 9.560 | 9.413 | 6,651,700 |
| 2025-08-11 | 9.460 | 9.540 | 9.400 | 9.500 | 9.354 | 6,331,000 |
| 2025-08-08 | 9.420 | 9.480 | 9.360 | 9.460 | 9.315 | 5,649,400 |
| 2025-08-07 | 9.480 | 9.500 | 9.420 | 9.440 | 9.295 | 5,687,000 |
| 2025-08-06 | 9.450 | 9.530 | 9.370 | 9.490 | 9.344 | 6,300,200 |
| 2025-08-05 | 9.450 | 9.470 | 9.380 | 9.450 | 9.305 | 5,447,300 |
| 2025-08-04 | 9.370 | 9.440 | 9.270 | 9.430 | 9.285 | 7,705,400 |
| 2025-08-01 | 9.490 | 9.520 | 9.410 | 9.420 | 9.276 | 4,944,050 |
| 2025-07-31 | 9.510 | 9.550 | 9.440 | 9.480 | 9.335 | 6,272,800 |
| 2025-07-30 | 9.630 | 9.640 | 9.460 | 9.620 | 9.473 | 8,471,000 |
| 2025-07-29 | 9.730 | 9.740 | 9.430 | 9.630 | 9.482 | 11,036,800 |
| 2025-07-28 | 9.730 | 9.790 | 9.660 | 9.720 | 9.571 | 9,240,600 |
| 2025-07-25 | 9.750 | 9.920 | 9.680 | 9.780 | 9.630 | 12,272,700 |
| 2025-07-24 | 9.760 | 9.810 | 9.690 | 9.740 | 9.591 | 9,901,302 |
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.