Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.980 | 8.100 | 7.920 | 8.000 | 8.000 | 3,571,600 |
| 2026-10-19 | 8.060 | 8.200 | 7.910 | 7.990 | 7.990 | 4,292,300 |
| 2026-10-16 | 8.190 | 8.280 | 8.060 | 8.130 | 8.130 | 3,385,536 |
| 2026-10-15 | 8.050 | 8.210 | 8.050 | 8.060 | 8.060 | 4,107,615 |
| 2026-10-14 | 8.310 | 8.470 | 8.200 | 8.240 | 8.240 | 3,017,000 |
| 2026-10-13 | 8.200 | 8.390 | 8.010 | 8.340 | 8.340 | 4,079,200 |
| 2026-10-12 | 8.380 | 8.460 | 8.230 | 8.260 | 8.260 | 3,752,200 |
| 2026-10-09 | 8.400 | 8.450 | 8.180 | 8.410 | 8.410 | 5,188,959 |
| 2026-10-08 | 8.200 | 8.480 | 8.160 | 8.410 | 8.410 | 5,276,400 |
| 2026-09-30 | 8.300 | 8.320 | 8.180 | 8.210 | 8.210 | 4,450,061 |
| 2026-09-29 | 8.210 | 8.380 | 8.210 | 8.280 | 8.280 | 4,747,670 |
| 2026-09-28 | 8.430 | 8.460 | 8.200 | 8.320 | 8.320 | 7,086,579 |
| 2026-09-24 | 8.120 | 8.490 | 8.110 | 8.410 | 8.410 | 8,319,490 |
| 2026-09-23 | 8.200 | 8.310 | 8.140 | 8.180 | 8.180 | 3,947,800 |
| 2026-09-22 | 8.290 | 8.320 | 8.160 | 8.240 | 8.240 | 4,483,418 |
| 2026-09-21 | 7.960 | 8.370 | 7.900 | 8.310 | 8.310 | 6,995,085 |
| 2026-09-18 | 7.860 | 8.050 | 7.860 | 7.910 | 7.910 | 3,603,915 |
| 2026-09-17 | 7.800 | 7.900 | 7.700 | 7.890 | 7.890 | 3,491,785 |
| 2026-09-16 | 7.680 | 7.810 | 7.620 | 7.790 | 7.790 | 3,929,100 |
| 2026-09-15 | 8.000 | 8.180 | 7.680 | 7.710 | 7.710 | 3,722,685 |
| 2026-09-14 | 7.880 | 8.070 | 7.810 | 8.040 | 8.040 | 5,257,600 |
| 2026-09-11 | 8.050 | 8.050 | 7.800 | 7.820 | 7.820 | 4,696,736 |
| 2026-09-10 | 8.120 | 8.220 | 8.040 | 8.060 | 8.060 | 4,207,700 |
| 2026-09-09 | 8.180 | 8.270 | 8.030 | 8.150 | 8.150 | 6,050,079 |
| 2026-09-08 | 8.140 | 8.190 | 8.030 | 8.170 | 8.170 | 6,561,400 |
| 2026-09-07 | 8.000 | 8.240 | 7.940 | 8.180 | 8.180 | 10,253,300 |
| 2026-09-04 | 7.910 | 8.080 | 7.820 | 7.990 | 7.990 | 7,919,234 |
| 2026-09-03 | 8.150 | 8.250 | 7.770 | 7.800 | 7.800 | 12,690,554 |
| 2026-09-02 | 7.870 | 8.120 | 7.870 | 8.050 | 8.050 | 15,929,600 |
| 2026-09-01 | 7.830 | 7.980 | 7.710 | 7.850 | 7.850 | 21,132,020 |
| 2026-08-31 | 7.960 | 8.150 | 7.800 | 8.150 | 8.150 | 10,683,582 |
| 2026-08-28 | 7.270 | 7.470 | 7.270 | 7.410 | 7.410 | 3,588,500 |
| 2026-08-27 | 7.270 | 7.360 | 7.170 | 7.280 | 7.280 | 3,547,878 |
| 2026-08-26 | 7.160 | 7.250 | 7.110 | 7.210 | 7.210 | 3,099,300 |
| 2026-08-25 | 7.000 | 7.180 | 6.950 | 7.160 | 7.160 | 3,214,400 |
| 2026-08-24 | 7.060 | 7.090 | 6.930 | 7.000 | 7.000 | 2,823,600 |
| 2026-08-21 | 7.090 | 7.170 | 6.990 | 7.070 | 7.070 | 3,344,678 |
| 2026-08-20 | 7.230 | 7.270 | 7.070 | 7.100 | 7.100 | 5,199,300 |
| 2026-08-19 | 7.020 | 7.210 | 6.880 | 7.160 | 7.160 | 7,684,500 |
| 2026-08-18 | 7.170 | 7.180 | 7.020 | 7.020 | 7.020 | 4,176,100 |
| 2026-08-17 | 7.090 | 7.210 | 7.010 | 7.160 | 7.160 | 4,886,400 |
| 2026-08-14 | 7.020 | 7.200 | 6.930 | 7.090 | 7.090 | 7,310,400 |
| 2026-08-13 | 6.990 | 7.100 | 6.870 | 7.020 | 7.020 | 5,159,900 |
| 2026-08-12 | 6.880 | 7.020 | 6.850 | 6.980 | 6.980 | 4,380,900 |
| 2026-08-11 | 6.900 | 6.950 | 6.830 | 6.870 | 6.870 | 3,250,902 |
| 2026-08-10 | 6.690 | 6.950 | 6.690 | 6.910 | 6.910 | 5,580,502 |
| 2026-08-07 | 6.760 | 6.760 | 6.570 | 6.710 | 6.710 | 4,599,500 |
| 2026-08-06 | 6.680 | 6.780 | 6.620 | 6.770 | 6.770 | 3,896,850 |
| 2026-08-05 | 6.780 | 6.800 | 6.600 | 6.670 | 6.670 | 3,450,100 |
| 2026-08-04 | 6.850 | 6.860 | 6.710 | 6.740 | 6.740 | 3,214,200 |
| 2026-08-03 | 6.580 | 6.800 | 6.580 | 6.790 | 6.790 | 3,350,600 |
| 2026-07-31 | 6.570 | 6.630 | 6.510 | 6.590 | 6.590 | 2,350,200 |
| 2026-07-30 | 6.550 | 6.680 | 6.490 | 6.520 | 6.520 | 2,638,300 |
| 2026-07-29 | 6.430 | 6.620 | 6.420 | 6.560 | 6.560 | 3,050,900 |
| 2026-07-28 | 6.320 | 6.490 | 6.270 | 6.440 | 6.440 | 3,382,300 |
| 2026-07-27 | 6.150 | 6.360 | 6.150 | 6.300 | 6.300 | 2,540,200 |
| 2026-07-24 | 6.290 | 6.370 | 6.130 | 6.180 | 6.180 | 2,976,300 |
| 2026-07-23 | 6.130 | 6.370 | 6.060 | 6.350 | 6.350 | 3,263,766 |
| 2026-07-22 | 6.200 | 6.320 | 6.090 | 6.160 | 6.160 | 3,817,500 |
| 2026-07-21 | 6.480 | 6.500 | 6.200 | 6.250 | 6.250 | 7,031,300 |
Page 1 of 21 · 1,216 trading daysOlder →
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.