Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.010 | 9.100 | 8.670 | 8.860 | 8.626 | 8,811,356 |
| 2024-10-25 | 8.560 | 9.250 | 8.530 | 9.080 | 8.841 | 9,840,087 |
| 2024-10-24 | 8.310 | 8.570 | 8.270 | 8.500 | 8.276 | 4,042,457 |
| 2024-10-23 | 8.250 | 8.500 | 8.200 | 8.330 | 8.110 | 3,652,393 |
| 2024-10-22 | 8.250 | 8.420 | 8.150 | 8.290 | 8.071 | 3,555,804 |
| 2024-10-21 | 8.330 | 8.400 | 8.080 | 8.250 | 8.032 | 4,842,202 |
| 2024-10-18 | 8.030 | 8.340 | 7.830 | 8.330 | 8.110 | 5,777,972 |
| 2024-10-17 | 8.500 | 8.500 | 7.980 | 8.030 | 7.818 | 7,941,257 |
| 2024-10-16 | 7.880 | 8.680 | 7.840 | 8.590 | 8.363 | 8,781,404 |
| 2024-10-15 | 8.000 | 8.210 | 7.940 | 8.020 | 7.809 | 2,898,902 |
| 2024-10-14 | 7.910 | 8.100 | 7.870 | 8.020 | 7.809 | 2,858,608 |
| 2024-10-11 | 8.210 | 8.260 | 7.830 | 7.890 | 7.682 | 3,910,404 |
| 2024-10-10 | 8.100 | 8.500 | 8.000 | 8.260 | 8.042 | 5,653,500 |
| 2024-10-09 | 8.550 | 8.550 | 8.050 | 8.050 | 7.838 | 6,449,657 |
| 2024-10-08 | 8.970 | 8.970 | 8.000 | 8.650 | 8.422 | 9,676,231 |
| 2024-09-30 | 7.660 | 8.250 | 7.540 | 8.150 | 7.935 | 8,390,900 |
| 2024-09-27 | 7.390 | 7.640 | 7.220 | 7.500 | 7.302 | 5,404,265 |
| 2024-09-26 | 7.120 | 7.300 | 7.000 | 7.300 | 7.108 | 3,151,265 |
| 2024-09-25 | 7.090 | 7.370 | 7.050 | 7.140 | 6.952 | 3,274,200 |
| 2024-09-24 | 6.910 | 7.060 | 6.870 | 7.040 | 6.854 | 2,071,700 |
| 2024-09-23 | 6.960 | 7.030 | 6.850 | 6.880 | 6.699 | 1,353,000 |
| 2024-09-20 | 7.020 | 7.130 | 6.880 | 6.950 | 6.767 | 1,747,500 |
| 2024-09-19 | 6.780 | 7.030 | 6.770 | 7.010 | 6.825 | 2,256,590 |
| 2024-09-18 | 6.840 | 6.840 | 6.670 | 6.790 | 6.611 | 2,864,631 |
| 2024-09-13 | 6.800 | 6.860 | 6.700 | 6.700 | 6.523 | 2,281,265 |
| 2024-09-12 | 6.950 | 7.010 | 6.830 | 6.830 | 6.650 | 1,864,649 |
| 2024-09-11 | 7.080 | 7.080 | 6.920 | 6.950 | 6.767 | 1,379,030 |
| 2024-09-10 | 7.030 | 7.110 | 6.930 | 7.080 | 6.893 | 1,437,666 |
| 2024-09-09 | 6.870 | 7.050 | 6.830 | 7.020 | 6.835 | 2,314,300 |
| 2024-09-06 | 7.150 | 7.200 | 6.920 | 6.950 | 6.767 | 2,709,200 |
| 2024-09-05 | 7.100 | 7.220 | 7.100 | 7.160 | 6.971 | 2,147,700 |
| 2024-09-04 | 7.320 | 7.340 | 7.060 | 7.140 | 6.952 | 3,860,000 |
| 2024-09-03 | 7.210 | 7.390 | 7.200 | 7.360 | 7.166 | 3,358,600 |
| 2024-09-02 | 7.120 | 7.340 | 7.110 | 7.210 | 7.020 | 3,417,700 |
| 2024-08-30 | 7.120 | 7.250 | 6.970 | 7.170 | 6.981 | 4,583,501 |
| 2024-08-29 | 7.000 | 7.220 | 6.960 | 7.140 | 6.952 | 4,345,600 |
| 2024-08-28 | 6.970 | 7.160 | 6.940 | 7.050 | 6.864 | 1,940,000 |
| 2024-08-27 | 7.080 | 7.110 | 6.960 | 7.020 | 6.835 | 1,480,100 |
| 2024-08-26 | 7.010 | 7.150 | 6.920 | 7.080 | 6.893 | 2,427,900 |
| 2024-08-23 | 7.250 | 7.270 | 7.020 | 7.060 | 6.874 | 3,097,800 |
| 2024-08-22 | 7.200 | 7.350 | 7.120 | 7.230 | 7.039 | 2,891,600 |
| 2024-08-21 | 7.190 | 7.240 | 7.100 | 7.200 | 7.010 | 1,986,700 |
| 2024-08-20 | 7.220 | 7.310 | 7.110 | 7.180 | 6.991 | 1,992,600 |
| 2024-08-19 | 6.990 | 7.340 | 6.920 | 7.270 | 7.078 | 4,620,139 |
| 2024-08-16 | 7.140 | 7.250 | 7.080 | 7.110 | 6.923 | 3,462,800 |
| 2024-08-15 | 7.200 | 7.350 | 7.070 | 7.150 | 6.961 | 3,891,400 |
| 2024-08-14 | 7.010 | 7.220 | 6.990 | 7.220 | 7.030 | 4,126,000 |
| 2024-08-13 | 7.110 | 7.110 | 6.910 | 7.070 | 6.884 | 3,592,500 |
| 2024-08-12 | 6.890 | 7.210 | 6.840 | 7.100 | 6.913 | 5,003,900 |
| 2024-08-09 | 6.810 | 7.060 | 6.760 | 6.900 | 6.718 | 4,009,700 |
| 2024-08-08 | 6.840 | 6.950 | 6.720 | 6.810 | 6.630 | 2,256,600 |
| 2024-08-07 | 6.710 | 6.850 | 6.710 | 6.830 | 6.650 | 2,270,100 |
| 2024-08-06 | 6.720 | 6.840 | 6.670 | 6.770 | 6.591 | 2,908,400 |
| 2024-08-05 | 6.670 | 6.960 | 6.600 | 6.720 | 6.543 | 5,017,700 |
| 2024-08-02 | 6.780 | 6.850 | 6.650 | 6.690 | 6.514 | 3,265,100 |
| 2024-08-01 | 6.730 | 6.860 | 6.610 | 6.770 | 6.591 | 5,426,207 |
| 2024-07-31 | 6.370 | 6.820 | 6.350 | 6.680 | 6.504 | 6,512,559 |
| 2024-07-30 | 6.350 | 6.460 | 6.330 | 6.370 | 6.202 | 3,757,900 |
| 2024-07-29 | 6.520 | 6.560 | 6.390 | 6.460 | 6.290 | 3,610,557 |
| 2024-07-26 | 6.320 | 6.520 | 6.280 | 6.470 | 6.299 | 4,418,556 |
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.