Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.880 | 6.020 | 5.840 | 5.890 | 5.620 | 3,466,677 |
| 2022-08-02 | 6.070 | 6.070 | 5.780 | 5.840 | 5.572 | 4,164,600 |
| 2022-08-01 | 6.120 | 6.210 | 6.040 | 6.090 | 5.811 | 3,051,100 |
| 2022-07-29 | 6.210 | 6.270 | 6.110 | 6.120 | 5.839 | 5,301,301 |
| 2022-07-28 | 6.180 | 6.230 | 6.120 | 6.180 | 5.897 | 3,120,600 |
| 2022-07-27 | 6.020 | 6.190 | 5.990 | 6.180 | 5.897 | 4,495,338 |
| 2022-07-26 | 6.060 | 6.060 | 5.950 | 6.040 | 5.763 | 2,588,495 |
| 2022-07-25 | 5.940 | 6.070 | 5.930 | 6.070 | 5.792 | 3,764,002 |
| 2022-07-22 | 5.900 | 5.970 | 5.860 | 5.940 | 5.668 | 1,943,220 |
| 2022-07-21 | 5.970 | 5.970 | 5.850 | 5.900 | 5.630 | 1,905,800 |
| 2022-07-20 | 5.870 | 5.960 | 5.850 | 5.930 | 5.658 | 1,756,302 |
| 2022-07-19 | 5.780 | 5.920 | 5.780 | 5.890 | 5.620 | 2,713,900 |
| 2022-07-18 | 5.510 | 5.870 | 5.500 | 5.830 | 5.563 | 5,745,579 |
| 2022-07-15 | 5.860 | 5.870 | 5.500 | 5.520 | 5.267 | 6,559,300 |
| 2022-07-14 | 5.930 | 5.980 | 5.850 | 5.870 | 5.601 | 3,149,759 |
| 2022-07-13 | 6.030 | 6.080 | 5.930 | 5.980 | 5.706 | 4,206,300 |
| 2022-07-12 | 5.890 | 6.020 | 5.860 | 6.010 | 5.734 | 3,701,400 |
| 2022-07-11 | 5.960 | 6.020 | 5.890 | 5.910 | 5.639 | 1,772,000 |
| 2022-07-08 | 5.980 | 6.060 | 5.940 | 6.000 | 5.725 | 2,649,700 |
| 2022-07-07 | 6.000 | 6.020 | 5.920 | 5.970 | 5.696 | 2,606,118 |
| 2022-07-06 | 5.960 | 6.040 | 5.850 | 5.960 | 5.687 | 3,589,555 |
| 2022-07-05 | 6.000 | 6.150 | 5.940 | 6.010 | 5.734 | 4,878,600 |
| 2022-07-04 | 5.960 | 6.090 | 5.890 | 5.940 | 5.668 | 3,460,400 |
| 2022-07-01 | 5.920 | 6.040 | 5.850 | 5.970 | 5.696 | 4,330,064 |
| 2022-06-30 | 5.820 | 5.920 | 5.760 | 5.910 | 5.639 | 3,873,600 |
| 2022-06-29 | 5.850 | 5.890 | 5.770 | 5.790 | 5.525 | 3,079,041 |
| 2022-06-28 | 5.770 | 5.860 | 5.720 | 5.860 | 5.591 | 3,499,373 |
| 2022-06-27 | 5.760 | 5.790 | 5.720 | 5.770 | 5.506 | 2,153,002 |
| 2022-06-24 | 5.740 | 5.760 | 5.700 | 5.730 | 5.467 | 1,827,500 |
| 2022-06-23 | 5.710 | 5.780 | 5.660 | 5.730 | 5.467 | 2,142,704 |
| 2022-06-22 | 5.850 | 5.860 | 5.700 | 5.710 | 5.448 | 2,295,500 |
| 2022-06-21 | 5.830 | 5.860 | 5.770 | 5.840 | 5.572 | 2,443,552 |
| 2022-06-20 | 5.710 | 5.780 | 5.640 | 5.770 | 5.506 | 1,839,501 |
| 2022-06-17 | 5.760 | 5.760 | 5.630 | 5.700 | 5.439 | 2,551,200 |
| 2022-06-16 | 5.830 | 5.830 | 5.740 | 5.810 | 5.544 | 2,767,800 |
| 2022-06-15 | 5.740 | 5.850 | 5.740 | 5.790 | 5.525 | 2,740,800 |
| 2022-06-14 | 5.730 | 5.770 | 5.560 | 5.740 | 5.477 | 2,370,900 |
| 2022-06-13 | 5.740 | 5.830 | 5.720 | 5.770 | 5.506 | 2,178,400 |
| 2022-06-10 | 5.740 | 5.800 | 5.660 | 5.800 | 5.534 | 2,131,600 |
| 2022-06-09 | 5.900 | 5.900 | 5.690 | 5.740 | 5.477 | 2,298,500 |
| 2022-06-08 | 5.910 | 5.950 | 5.780 | 5.870 | 5.601 | 2,424,220 |
| 2022-06-07 | 5.970 | 5.970 | 5.900 | 5.920 | 5.649 | 2,154,600 |
| 2022-06-06 | 5.890 | 5.970 | 5.840 | 5.950 | 5.677 | 2,563,100 |
| 2022-06-02 | 5.900 | 5.910 | 5.780 | 5.890 | 5.620 | 2,726,443 |
| 2022-06-01 | 5.820 | 6.100 | 5.750 | 5.900 | 5.630 | 5,282,503 |
| 2022-05-31 | 5.760 | 5.830 | 5.710 | 5.810 | 5.544 | 2,414,402 |
| 2022-05-30 | 5.800 | 5.800 | 5.710 | 5.780 | 5.515 | 1,889,000 |
| 2022-05-27 | 5.850 | 5.850 | 5.700 | 5.770 | 5.506 | 2,146,902 |
| 2022-05-26 | 5.830 | 5.840 | 5.680 | 5.810 | 5.544 | 3,174,700 |
| 2022-05-25 | 5.730 | 5.810 | 5.720 | 5.800 | 5.534 | 1,421,100 |
| 2022-05-24 | 5.980 | 6.020 | 5.710 | 5.720 | 5.458 | 4,107,300 |
| 2022-05-23 | 5.990 | 6.050 | 5.940 | 6.010 | 5.734 | 2,399,200 |
| 2022-05-20 | 6.050 | 6.070 | 5.970 | 5.990 | 5.715 | 2,564,960 |
| 2022-05-19 | 5.940 | 6.040 | 5.910 | 6.010 | 5.734 | 3,167,877 |
| 2022-05-18 | 6.000 | 6.200 | 5.840 | 6.050 | 5.773 | 3,623,800 |
| 2022-05-17 | 6.080 | 6.100 | 5.880 | 6.000 | 5.725 | 3,437,900 |
| 2022-05-16 | 6.030 | 6.200 | 6.030 | 6.070 | 5.792 | 2,386,900 |
| 2022-05-13 | 5.960 | 6.310 | 5.960 | 6.100 | 5.820 | 4,442,300 |
| 2022-05-12 | 5.800 | 5.990 | 5.790 | 5.930 | 5.658 | 3,632,202 |
| 2022-05-11 | 5.900 | 6.090 | 5.840 | 5.860 | 5.591 | 3,894,002 |
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.