Fujian SBS Zipper Science Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.280	6.330	6.210	6.330	6.040	3,809,200
2023-07-28	6.180	6.310	6.160	6.290	6.002	3,554,200
2023-07-27	6.190	6.230	6.170	6.200	5.916	1,973,100
2023-07-26	6.140	6.210	6.130	6.190	5.906	2,677,900
2023-07-25	6.120	6.160	6.100	6.140	5.859	2,276,500
2023-07-24	6.080	6.120	6.060	6.100	5.820	1,518,100
2023-07-21	6.080	6.120	6.040	6.080	5.801	1,639,400
2023-07-20	6.120	6.130	6.050	6.080	5.801	1,679,600
2023-07-19	6.050	6.100	6.040	6.080	5.801	1,561,500
2023-07-18	6.020	6.090	5.980	6.070	5.792	1,684,900
2023-07-17	5.960	6.030	5.880	6.020	5.744	1,827,800
2023-07-14	6.020	6.030	5.960	5.980	5.706	1,140,100
2023-07-13	5.990	6.040	5.960	6.030	5.754	1,587,500
2023-07-12	6.010	6.060	5.970	5.980	5.706	1,442,970
2023-07-11	5.990	6.050	5.960	6.040	5.763	1,710,500
2023-07-10	5.950	6.020	5.950	5.990	5.715	1,681,600
2023-07-07	6.000	6.030	5.940	5.990	5.715	1,717,401
2023-07-06	5.980	6.010	5.940	5.980	5.706	1,211,800
2023-07-05	5.980	6.010	5.950	5.990	5.715	1,961,300
2023-07-04	5.990	6.020	5.950	5.970	5.696	1,428,201
2023-07-03	5.960	6.030	5.910	5.960	5.687	2,181,100
2023-06-30	5.810	6.000	5.800	5.940	5.668	3,332,300
2023-06-29	5.820	5.890	5.780	5.840	5.572	1,829,700
2023-06-28	5.820	5.840	5.680	5.800	5.534	2,102,100
2023-06-27	5.630	5.810	5.630	5.790	5.525	3,347,100
2023-06-26	5.610	5.630	5.550	5.620	5.362	2,115,900
2023-06-21	5.710	5.710	5.600	5.630	5.372	1,453,000
2023-06-20	5.740	5.780	5.650	5.670	5.410	1,620,600
2023-06-19	5.850	5.900	5.710	5.740	5.477	2,396,902
2023-06-16	5.900	5.970	5.820	5.830	5.563	1,919,608
2023-06-15	5.940	5.950	5.840	5.890	5.620	1,965,000
2023-06-14	5.910	5.960	5.830	5.940	5.668	1,915,600
2023-06-13	5.900	5.960	5.840	5.910	5.639	2,228,500
2023-06-12	5.790	5.910	5.680	5.900	5.630	2,475,400
2023-06-09	5.850	5.890	5.770	5.780	5.515	1,618,402
2023-06-08	5.930	5.950	5.840	5.850	5.582	1,249,100
2023-06-07	5.930	5.980	5.900	5.930	5.658	2,167,000
2023-06-06	6.010	6.040	5.940	5.940	5.668	2,059,500
2023-06-05	5.900	6.030	5.890	6.010	5.734	2,567,202
2023-06-02	5.870	5.940	5.860	5.900	5.630	1,839,502
2023-06-01	5.870	5.970	5.790	5.910	5.639	1,943,200
2023-05-31	5.910	5.910	5.840	5.870	5.601	1,266,200
2023-05-30	5.930	5.930	5.790	5.900	5.630	1,875,600
2023-05-29	5.960	6.010	5.850	5.880	5.610	1,838,800
2023-05-26	6.000	6.050	5.850	5.950	5.677	1,955,700
2023-05-25	6.020	6.030	5.890	6.010	5.734	2,455,500
2023-05-24	6.060	6.070	6.000	6.040	5.763	1,737,700
2023-05-23	6.060	6.140	6.060	6.060	5.782	1,407,600
2023-05-22	6.090	6.170	6.070	6.100	5.820	1,722,700
2023-05-19	6.170	6.190	6.050	6.100	5.820	1,779,000
2023-05-18	6.180	6.220	6.120	6.170	5.887	1,889,700
2023-05-17	6.090	6.190	6.050	6.180	5.897	2,198,100
2023-05-16	6.190	6.190	6.050	6.090	5.811	3,250,500
2023-05-15	6.160	6.210	6.060	6.160	5.878	4,352,720
2023-05-12	6.080	6.270	6.070	6.220	5.935	5,583,104
2023-05-11	5.970	6.100	5.950	6.090	5.811	2,755,731
2023-05-10	5.860	5.980	5.850	5.970	5.696	2,358,400
2023-05-09	5.980	5.990	5.870	5.880	5.610	2,278,317
2023-05-08	5.990	5.990	5.900	5.960	5.687	2,624,600
2023-05-05	5.980	5.980	5.890	5.950	5.677	2,752,500

← NewerPage 14 of 21 · 1,212 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.