Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.990 | 9.990 | 9.720 | 9.720 | 9.571 | 14,062,102 |
| 2025-07-22 | 9.960 | 10.140 | 9.770 | 9.990 | 9.837 | 19,919,206 |
| 2025-07-21 | 10.200 | 10.210 | 9.970 | 10.060 | 9.906 | 25,404,402 |
| 2025-07-18 | 10.100 | 10.850 | 10.080 | 10.300 | 10.142 | 44,926,498 |
| 2025-07-17 | 10.060 | 11.070 | 9.880 | 10.460 | 10.300 | 53,248,500 |
| 2025-07-16 | 9.630 | 10.250 | 9.630 | 10.060 | 9.906 | 36,930,970 |
| 2025-07-15 | 9.580 | 10.130 | 9.270 | 9.810 | 9.660 | 33,815,278 |
| 2025-07-14 | 9.570 | 9.670 | 9.470 | 9.620 | 9.473 | 12,877,410 |
| 2025-07-11 | 9.630 | 9.680 | 9.530 | 9.570 | 9.423 | 15,430,200 |
| 2025-07-10 | 9.800 | 9.930 | 9.570 | 9.620 | 9.473 | 22,914,900 |
| 2025-07-09 | 9.870 | 10.080 | 9.730 | 9.800 | 9.650 | 35,024,600 |
| 2025-07-08 | 10.100 | 10.570 | 9.880 | 9.920 | 9.768 | 57,986,194 |
| 2025-07-07 | 9.190 | 9.960 | 9.150 | 9.960 | 9.807 | 38,382,392 |
| 2025-07-04 | 8.670 | 9.230 | 8.520 | 9.050 | 8.911 | 31,346,946 |
| 2025-07-03 | 8.680 | 8.750 | 8.630 | 8.650 | 8.517 | 4,868,600 |
| 2025-07-02 | 8.720 | 8.730 | 8.620 | 8.670 | 8.537 | 6,035,700 |
| 2025-07-01 | 8.820 | 8.880 | 8.640 | 8.720 | 8.586 | 9,332,200 |
| 2025-06-30 | 8.820 | 8.940 | 8.800 | 8.920 | 8.685 | 11,867,108 |
| 2025-06-27 | 8.850 | 8.990 | 8.760 | 8.780 | 8.548 | 17,205,200 |
| 2025-06-26 | 9.180 | 9.270 | 8.690 | 8.920 | 8.685 | 30,152,108 |
| 2025-06-25 | 8.580 | 8.830 | 8.520 | 8.810 | 8.578 | 9,464,100 |
| 2025-06-24 | 8.510 | 8.690 | 8.490 | 8.600 | 8.373 | 7,895,400 |
| 2025-06-23 | 8.250 | 8.500 | 8.240 | 8.500 | 8.276 | 6,802,500 |
| 2025-06-20 | 8.330 | 8.360 | 8.210 | 8.270 | 8.052 | 4,935,100 |
| 2025-06-19 | 8.550 | 8.560 | 8.310 | 8.330 | 8.110 | 7,404,580 |
| 2025-06-18 | 8.700 | 8.730 | 8.480 | 8.490 | 8.266 | 7,882,576 |
| 2025-06-17 | 8.850 | 8.900 | 8.660 | 8.730 | 8.500 | 6,914,900 |
| 2025-06-16 | 8.820 | 8.980 | 8.780 | 8.850 | 8.617 | 6,226,600 |
| 2025-06-13 | 9.160 | 9.190 | 8.860 | 8.900 | 8.665 | 8,670,700 |
| 2025-06-12 | 9.170 | 9.220 | 9.090 | 9.120 | 8.879 | 7,519,200 |
| 2025-06-11 | 9.090 | 9.280 | 9.020 | 9.200 | 8.957 | 8,846,662 |
| 2025-06-10 | 9.280 | 9.290 | 8.950 | 9.100 | 8.860 | 8,470,862 |
| 2025-06-09 | 9.100 | 9.280 | 9.090 | 9.230 | 8.987 | 9,825,962 |
| 2025-06-06 | 9.130 | 9.160 | 9.040 | 9.100 | 8.860 | 5,996,489 |
| 2025-06-05 | 9.160 | 9.310 | 9.080 | 9.130 | 8.889 | 8,461,702 |
| 2025-06-04 | 9.190 | 9.280 | 9.130 | 9.200 | 8.957 | 8,649,502 |
| 2025-06-03 | 9.030 | 9.440 | 9.030 | 9.210 | 8.967 | 14,250,000 |
| 2025-05-30 | 9.220 | 9.430 | 9.080 | 9.090 | 8.850 | 13,761,000 |
| 2025-05-29 | 9.120 | 9.470 | 9.050 | 9.280 | 9.035 | 15,627,378 |
| 2025-05-28 | 9.100 | 9.270 | 9.060 | 9.120 | 8.879 | 11,417,038 |
| 2025-05-27 | 9.030 | 9.180 | 8.910 | 9.160 | 8.918 | 12,250,338 |
| 2025-05-26 | 8.850 | 9.040 | 8.730 | 9.020 | 8.782 | 12,743,920 |
| 2025-05-23 | 9.190 | 9.190 | 8.920 | 8.920 | 8.685 | 16,723,100 |
| 2025-05-22 | 9.100 | 9.530 | 9.100 | 9.180 | 8.938 | 15,987,276 |
| 2025-05-21 | 9.320 | 9.440 | 9.120 | 9.190 | 8.948 | 18,551,505 |
| 2025-05-20 | 9.500 | 9.560 | 9.300 | 9.400 | 9.152 | 20,257,700 |
| 2025-05-19 | 9.480 | 9.630 | 9.260 | 9.550 | 9.298 | 21,550,662 |
| 2025-05-16 | 9.560 | 9.980 | 9.250 | 9.600 | 9.347 | 31,742,362 |
| 2025-05-15 | 10.220 | 10.300 | 9.710 | 9.830 | 9.571 | 37,544,769 |
| 2025-05-14 | 9.650 | 10.750 | 9.430 | 10.420 | 10.145 | 52,005,214 |
| 2025-05-13 | 9.460 | 10.300 | 9.410 | 9.790 | 9.532 | 49,989,874 |
| 2025-05-12 | 9.670 | 9.920 | 9.190 | 9.460 | 9.211 | 30,543,058 |
| 2025-05-09 | 9.230 | 9.700 | 9.190 | 9.440 | 9.191 | 39,736,738 |
| 2025-05-08 | 9.160 | 9.400 | 9.030 | 9.240 | 8.996 | 26,330,801 |
| 2025-05-07 | 9.500 | 9.600 | 9.140 | 9.280 | 9.035 | 32,335,644 |
| 2025-05-06 | 9.200 | 9.380 | 9.130 | 9.380 | 9.133 | 35,079,451 |
| 2025-04-30 | 9.700 | 9.880 | 9.120 | 9.300 | 9.055 | 55,703,659 |
| 2025-04-29 | 10.170 | 10.980 | 10.130 | 10.130 | 9.863 | 71,203,199 |
| 2025-04-28 | 10.410 | 11.250 | 10.030 | 11.250 | 10.953 | 90,171,463 |
| 2025-04-25 | 9.900 | 10.630 | 9.700 | 10.230 | 9.960 | 84,308,898 |
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.