Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.850 | 9.660 | 8.850 | 9.660 | 9.405 | 61,722,669 |
| 2025-04-23 | 9.430 | 9.590 | 8.730 | 8.780 | 8.548 | 43,283,477 |
| 2025-04-22 | 8.720 | 9.890 | 8.720 | 9.360 | 9.113 | 56,956,716 |
| 2025-04-21 | 9.100 | 9.990 | 9.100 | 9.100 | 8.860 | 63,961,550 |
| 2025-04-18 | 10.190 | 10.840 | 9.970 | 10.110 | 9.843 | 76,734,799 |
| 2025-04-17 | 9.850 | 9.850 | 9.850 | 9.850 | 9.590 | 15,843,269 |
| 2025-04-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.714 | 5,393,700 |
| 2025-04-15 | 7.530 | 8.140 | 7.350 | 8.140 | 7.925 | 13,392,200 |
| 2025-04-14 | 7.480 | 7.590 | 7.260 | 7.400 | 7.205 | 3,511,522 |
| 2025-04-11 | 7.230 | 7.300 | 7.110 | 7.200 | 7.010 | 3,373,500 |
| 2025-04-10 | 7.050 | 7.330 | 7.030 | 7.230 | 7.039 | 5,246,500 |
| 2025-04-09 | 6.970 | 7.030 | 6.390 | 6.900 | 6.718 | 7,506,400 |
| 2025-04-08 | 7.350 | 7.350 | 6.870 | 7.040 | 6.854 | 4,381,700 |
| 2025-04-07 | 7.670 | 7.860 | 7.430 | 7.430 | 7.234 | 3,474,300 |
| 2025-04-03 | 8.230 | 8.290 | 8.080 | 8.250 | 8.032 | 2,029,400 |
| 2025-04-02 | 8.170 | 8.340 | 8.090 | 8.260 | 8.042 | 2,050,600 |
| 2025-04-01 | 8.000 | 8.450 | 8.000 | 8.200 | 7.984 | 4,484,900 |
| 2025-03-31 | 8.100 | 8.220 | 7.880 | 8.000 | 7.789 | 2,797,600 |
| 2025-03-28 | 8.330 | 8.380 | 8.160 | 8.170 | 7.955 | 1,861,500 |
| 2025-03-27 | 8.430 | 8.430 | 8.220 | 8.340 | 8.120 | 1,892,200 |
| 2025-03-26 | 8.290 | 8.440 | 8.160 | 8.400 | 8.178 | 2,614,200 |
| 2025-03-25 | 8.350 | 8.400 | 8.110 | 8.240 | 8.023 | 2,506,700 |
| 2025-03-24 | 8.500 | 8.600 | 8.160 | 8.280 | 8.062 | 3,375,838 |
| 2025-03-21 | 8.660 | 8.720 | 8.470 | 8.500 | 8.276 | 1,833,540 |
| 2025-03-20 | 8.650 | 8.720 | 8.580 | 8.660 | 8.432 | 1,988,762 |
| 2025-03-19 | 8.730 | 8.760 | 8.620 | 8.680 | 8.451 | 1,666,950 |
| 2025-03-18 | 8.740 | 8.760 | 8.610 | 8.710 | 8.480 | 2,016,300 |
| 2025-03-17 | 8.710 | 8.750 | 8.650 | 8.740 | 8.510 | 3,167,750 |
| 2025-03-14 | 8.550 | 8.680 | 8.500 | 8.650 | 8.422 | 3,799,600 |
| 2025-03-13 | 8.570 | 8.600 | 8.420 | 8.560 | 8.334 | 2,033,300 |
| 2025-03-12 | 8.580 | 8.620 | 8.520 | 8.540 | 8.315 | 2,605,000 |
| 2025-03-11 | 8.380 | 8.560 | 8.060 | 8.560 | 8.334 | 3,003,600 |
| 2025-03-10 | 8.450 | 8.530 | 8.350 | 8.370 | 8.149 | 2,104,500 |
| 2025-03-07 | 8.650 | 8.680 | 8.450 | 8.510 | 8.286 | 2,307,702 |
| 2025-03-06 | 8.590 | 8.740 | 8.480 | 8.610 | 8.383 | 3,107,604 |
| 2025-03-05 | 8.560 | 8.590 | 8.350 | 8.550 | 8.325 | 2,162,900 |
| 2025-03-04 | 8.380 | 8.760 | 8.320 | 8.540 | 8.315 | 2,449,700 |
| 2025-03-03 | 8.360 | 8.510 | 8.300 | 8.450 | 8.227 | 2,101,902 |
| 2025-02-28 | 8.590 | 8.590 | 8.310 | 8.350 | 8.130 | 2,666,802 |
| 2025-02-27 | 8.520 | 8.620 | 8.430 | 8.590 | 8.363 | 2,794,573 |
| 2025-02-26 | 8.590 | 8.640 | 8.450 | 8.530 | 8.305 | 3,068,502 |
| 2025-02-25 | 8.660 | 8.710 | 8.470 | 8.550 | 8.325 | 3,645,100 |
| 2025-02-24 | 8.730 | 8.830 | 8.680 | 8.730 | 8.500 | 2,620,200 |
| 2025-02-21 | 8.890 | 8.890 | 8.630 | 8.750 | 8.519 | 4,536,000 |
| 2025-02-20 | 8.820 | 9.000 | 8.670 | 8.880 | 8.646 | 2,581,500 |
| 2025-02-19 | 8.660 | 8.890 | 8.660 | 8.820 | 8.587 | 2,900,900 |
| 2025-02-18 | 8.840 | 8.950 | 8.600 | 8.740 | 8.510 | 4,260,900 |
| 2025-02-17 | 8.850 | 8.990 | 8.770 | 8.870 | 8.636 | 3,662,200 |
| 2025-02-14 | 8.890 | 8.990 | 8.790 | 8.850 | 8.617 | 3,698,662 |
| 2025-02-13 | 9.060 | 9.120 | 8.870 | 8.880 | 8.646 | 5,230,040 |
| 2025-02-12 | 9.090 | 9.200 | 8.930 | 9.080 | 8.841 | 5,427,540 |
| 2025-02-11 | 9.000 | 9.400 | 8.890 | 9.070 | 8.831 | 9,025,706 |
| 2025-02-10 | 8.960 | 9.150 | 8.810 | 9.010 | 8.772 | 10,976,304 |
| 2025-02-07 | 8.500 | 9.350 | 8.470 | 8.980 | 8.743 | 16,163,989 |
| 2025-02-06 | 8.440 | 8.520 | 8.340 | 8.500 | 8.276 | 5,541,099 |
| 2025-02-05 | 8.390 | 8.550 | 8.210 | 8.440 | 8.217 | 10,074,972 |
| 2025-01-27 | 8.150 | 8.950 | 8.150 | 8.570 | 8.344 | 13,506,556 |
| 2025-01-24 | 8.140 | 8.180 | 8.000 | 8.140 | 7.925 | 1,976,500 |
| 2025-01-23 | 8.180 | 8.230 | 8.080 | 8.130 | 7.916 | 2,323,210 |
| 2025-01-22 | 8.150 | 8.320 | 8.050 | 8.150 | 7.935 | 2,103,000 |
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.