Fujian SBS Zipper Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.850	5.980	5.760	5.940	5.668	3,630,320
2022-05-09	5.830	6.040	5.810	5.920	5.649	4,532,500
2022-05-06	5.690	6.200	5.650	5.920	5.649	6,797,300
2022-05-05	5.700	5.860	5.660	5.820	5.553	5,257,402
2022-04-29	5.560	5.900	5.550	5.810	5.544	5,412,600
2022-04-28	5.450	5.760	5.450	5.600	5.343	5,549,622
2022-04-27	5.680	5.720	5.190	5.560	5.305	9,457,800
2022-04-26	6.280	6.330	5.730	5.730	5.467	10,149,566
2022-04-25	6.610	6.860	6.330	6.370	6.078	10,276,002
2022-04-22	6.510	6.820	6.460	6.740	6.431	9,442,461
2022-04-21	6.680	6.860	6.480	6.550	6.250	9,070,402
2022-04-20	6.880	6.990	6.670	6.740	6.431	8,968,905
2022-04-19	6.890	7.000	6.830	6.870	6.555	8,642,577
2022-04-18	7.180	7.230	6.900	6.950	6.631	11,523,700
2022-04-15	7.450	7.530	7.010	7.180	6.851	18,366,400
2022-04-14	7.680	7.930	7.450	7.540	7.194	32,390,026
2022-04-13	7.140	7.850	7.060	7.850	7.490	23,535,710
2022-04-12	6.970	7.180	6.820	7.140	6.813	6,323,969
2022-04-11	7.020	7.120	6.850	6.880	6.565	5,190,500
2022-04-08	7.040	7.150	6.880	7.130	6.803	7,835,996
2022-04-07	7.290	7.300	7.030	7.080	6.755	7,982,200
2022-04-06	7.050	7.400	7.010	7.290	6.956	13,748,000
2022-04-01	7.100	7.170	6.930	7.060	6.736	7,176,200
2022-03-31	7.030	7.260	6.970	7.150	6.822	9,517,269
2022-03-30	7.190	7.190	6.960	7.100	6.775	6,386,606
2022-03-29	7.200	7.280	7.020	7.180	6.851	9,073,073
2022-03-28	7.050	7.180	6.930	7.090	6.765	6,728,820
2022-03-25	6.940	7.390	6.940	7.150	6.822	12,474,804
2022-03-24	7.060	7.180	6.910	6.980	6.660	6,108,100
2022-03-23	7.020	7.340	6.960	7.130	6.803	7,026,900
2022-03-22	6.930	7.020	6.910	7.000	6.679	3,369,104
2022-03-21	6.990	7.070	6.900	7.010	6.689	4,993,702
2022-03-18	6.630	7.160	6.570	7.000	6.679	8,551,771
2022-03-17	6.670	6.870	6.600	6.620	6.317	4,213,698
2022-03-16	6.600	6.650	6.360	6.610	6.307	4,276,996
2022-03-15	6.670	6.760	6.400	6.410	6.116	4,502,898
2022-03-14	6.730	6.930	6.660	6.750	6.441	4,203,210
2022-03-11	6.650	6.800	6.470	6.780	6.469	3,727,810
2022-03-10	6.800	6.920	6.640	6.660	6.355	3,455,000
2022-03-09	6.860	6.920	6.500	6.710	6.402	4,435,206
2022-03-08	6.990	7.010	6.760	6.770	6.460	3,099,400
2022-03-07	6.940	7.050	6.930	6.950	6.631	2,789,101
2022-03-04	7.030	7.060	6.950	6.990	6.670	3,680,004
2022-03-03	7.020	7.070	6.920	7.050	6.727	7,304,812
2022-03-02	6.500	7.170	6.480	7.010	6.689	10,636,000
2022-03-01	6.600	6.630	6.450	6.560	6.259	3,297,220
2022-02-28	6.470	6.490	6.340	6.420	6.126	2,138,000
2022-02-25	6.420	6.500	6.410	6.440	6.145	2,145,900
2022-02-24	6.590	6.590	6.320	6.400	6.107	3,502,000
2022-02-23	6.550	6.600	6.520	6.590	6.288	2,035,000
2022-02-22	6.660	6.680	6.530	6.560	6.259	3,003,500
2022-02-21	6.600	6.700	6.570	6.700	6.393	2,654,800
2022-02-18	6.520	6.600	6.440	6.580	6.278	2,165,910
2022-02-17	6.620	6.660	6.510	6.530	6.231	2,420,800
2022-02-16	6.590	6.620	6.480	6.590	6.288	2,837,600
2022-02-15	6.480	6.560	6.410	6.520	6.221	2,448,506
2022-02-14	6.420	6.550	6.310	6.490	6.192	2,497,302
2022-02-11	6.560	6.680	6.460	6.480	6.183	3,630,905
2022-02-10	6.530	6.590	6.460	6.550	6.250	1,986,002
2022-02-09	6.600	6.600	6.510	6.570	6.269	2,347,102

← NewerPage 19 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.