Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.150 | 8.320 | 8.050 | 8.150 | 7.935 | 2,103,000 |
| 2025-01-21 | 8.340 | 8.370 | 8.100 | 8.150 | 7.935 | 2,838,750 |
| 2025-01-20 | 7.910 | 8.340 | 7.850 | 8.230 | 8.013 | 4,103,550 |
| 2025-01-17 | 7.820 | 7.880 | 7.680 | 7.830 | 7.624 | 1,852,500 |
| 2025-01-16 | 7.820 | 7.960 | 7.750 | 7.780 | 7.575 | 1,770,600 |
| 2025-01-15 | 7.770 | 7.880 | 7.740 | 7.780 | 7.575 | 1,765,500 |
| 2025-01-14 | 7.540 | 7.730 | 7.310 | 7.730 | 7.526 | 1,983,700 |
| 2025-01-13 | 7.330 | 7.490 | 7.160 | 7.400 | 7.205 | 2,317,900 |
| 2025-01-10 | 7.680 | 7.760 | 7.400 | 7.400 | 7.205 | 2,157,600 |
| 2025-01-09 | 7.720 | 7.870 | 7.700 | 7.720 | 7.516 | 1,554,500 |
| 2025-01-08 | 7.800 | 7.850 | 7.500 | 7.740 | 7.536 | 2,410,202 |
| 2025-01-07 | 7.570 | 7.790 | 7.480 | 7.780 | 7.575 | 2,734,300 |
| 2025-01-06 | 7.540 | 7.590 | 6.730 | 7.470 | 7.273 | 2,813,472 |
| 2025-01-03 | 7.850 | 7.920 | 7.430 | 7.480 | 7.283 | 3,074,002 |
| 2025-01-02 | 7.960 | 8.150 | 7.770 | 7.830 | 7.624 | 3,590,743 |
| 2024-12-31 | 8.270 | 8.300 | 7.960 | 7.990 | 7.779 | 2,812,300 |
| 2024-12-30 | 8.300 | 8.330 | 8.060 | 8.210 | 7.994 | 2,347,732 |
| 2024-12-27 | 8.170 | 8.400 | 8.130 | 8.320 | 8.101 | 2,674,902 |
| 2024-12-26 | 8.180 | 8.260 | 8.090 | 8.150 | 7.935 | 2,490,200 |
| 2024-12-25 | 8.330 | 8.370 | 7.960 | 8.100 | 7.886 | 3,265,700 |
| 2024-12-24 | 8.310 | 8.450 | 8.150 | 8.330 | 8.110 | 3,211,200 |
| 2024-12-23 | 8.700 | 8.720 | 8.250 | 8.290 | 8.071 | 5,056,521 |
| 2024-12-20 | 8.580 | 8.870 | 8.560 | 8.720 | 8.490 | 3,639,023 |
| 2024-12-19 | 8.550 | 8.680 | 8.400 | 8.600 | 8.373 | 3,024,400 |
| 2024-12-18 | 8.500 | 8.690 | 8.350 | 8.620 | 8.393 | 3,494,900 |
| 2024-12-17 | 9.140 | 9.200 | 8.530 | 8.560 | 8.334 | 5,186,700 |
| 2024-12-16 | 9.120 | 9.390 | 9.120 | 9.200 | 8.957 | 5,892,500 |
| 2024-12-13 | 9.140 | 9.230 | 8.960 | 9.110 | 8.870 | 4,694,402 |
| 2024-12-12 | 8.850 | 9.330 | 8.820 | 9.140 | 8.899 | 6,871,400 |
| 2024-12-11 | 8.590 | 8.830 | 8.590 | 8.820 | 8.587 | 2,653,804 |
| 2024-12-10 | 8.780 | 8.940 | 8.640 | 8.680 | 8.451 | 4,111,300 |
| 2024-12-09 | 8.700 | 8.720 | 8.540 | 8.660 | 8.432 | 3,038,400 |
| 2024-12-06 | 8.390 | 8.730 | 8.350 | 8.680 | 8.451 | 4,187,198 |
| 2024-12-05 | 8.380 | 8.490 | 8.350 | 8.420 | 8.198 | 3,286,500 |
| 2024-12-04 | 8.810 | 8.830 | 8.400 | 8.450 | 8.227 | 5,202,200 |
| 2024-12-03 | 8.820 | 9.000 | 8.720 | 8.860 | 8.626 | 4,818,911 |
| 2024-12-02 | 8.800 | 8.950 | 8.760 | 8.780 | 8.548 | 4,273,302 |
| 2024-11-29 | 8.900 | 8.990 | 8.740 | 8.790 | 8.558 | 5,776,420 |
| 2024-11-28 | 8.780 | 9.120 | 8.780 | 8.860 | 8.626 | 5,722,304 |
| 2024-11-27 | 8.950 | 9.060 | 8.500 | 8.860 | 8.626 | 9,149,532 |
| 2024-11-26 | 8.990 | 9.500 | 8.920 | 9.120 | 8.879 | 16,804,391 |
| 2024-11-25 | 8.530 | 9.220 | 8.530 | 9.000 | 8.763 | 12,312,711 |
| 2024-11-22 | 8.490 | 8.900 | 8.430 | 8.550 | 8.325 | 7,019,600 |
| 2024-11-21 | 8.180 | 8.540 | 8.120 | 8.500 | 8.276 | 4,294,087 |
| 2024-11-20 | 8.140 | 8.300 | 8.110 | 8.190 | 7.974 | 2,805,787 |
| 2024-11-19 | 8.060 | 8.200 | 8.060 | 8.200 | 7.984 | 1,845,087 |
| 2024-11-18 | 8.180 | 8.290 | 7.990 | 8.070 | 7.857 | 2,629,525 |
| 2024-11-15 | 8.360 | 8.500 | 8.120 | 8.160 | 7.945 | 2,774,800 |
| 2024-11-14 | 8.610 | 8.720 | 8.320 | 8.350 | 8.130 | 2,582,600 |
| 2024-11-13 | 8.600 | 8.700 | 8.380 | 8.620 | 8.393 | 2,923,902 |
| 2024-11-12 | 8.630 | 8.850 | 8.560 | 8.610 | 8.383 | 4,145,756 |
| 2024-11-11 | 8.580 | 8.650 | 8.370 | 8.630 | 8.402 | 4,630,406 |
| 2024-11-08 | 8.450 | 8.670 | 8.310 | 8.580 | 8.354 | 6,145,800 |
| 2024-11-07 | 8.210 | 8.450 | 8.160 | 8.410 | 8.188 | 3,925,124 |
| 2024-11-06 | 8.240 | 8.290 | 8.100 | 8.200 | 7.984 | 3,399,406 |
| 2024-11-05 | 8.170 | 8.280 | 8.160 | 8.220 | 8.003 | 3,564,363 |
| 2024-11-04 | 8.040 | 8.200 | 8.000 | 8.170 | 7.955 | 3,135,818 |
| 2024-11-01 | 8.520 | 8.520 | 8.060 | 8.120 | 7.906 | 5,200,800 |
| 2024-10-31 | 8.450 | 8.580 | 8.320 | 8.480 | 8.256 | 4,166,502 |
| 2024-10-30 | 8.600 | 8.660 | 8.380 | 8.520 | 8.295 | 4,193,102 |
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.