Fujian SBS Zipper Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.360	6.600	6.340	6.570	6.269	4,086,765
2022-02-07	6.320	6.410	6.220	6.360	6.068	4,066,069
2022-01-28	6.220	6.350	6.180	6.280	5.992	2,468,380
2022-01-27	6.440	6.480	6.200	6.210	5.925	3,122,500
2022-01-26	6.420	6.520	6.400	6.440	6.145	2,710,400
2022-01-25	6.670	6.720	6.400	6.420	6.126	3,894,000
2022-01-24	6.820	6.820	6.650	6.670	6.364	2,262,300
2022-01-21	6.770	6.870	6.740	6.820	6.507	3,149,502
2022-01-20	7.000	7.000	6.720	6.740	6.431	5,164,762
2022-01-19	6.990	7.070	6.910	7.010	6.689	3,203,800
2022-01-18	7.130	7.220	6.900	6.950	6.631	5,541,398
2022-01-17	7.130	7.260	7.000	7.120	6.794	4,469,800
2022-01-14	7.210	7.330	7.080	7.100	6.775	4,567,900
2022-01-13	7.190	7.500	7.100	7.240	6.908	6,169,266
2022-01-12	7.090	7.190	6.980	7.130	6.803	5,321,668
2022-01-11	7.050	7.140	6.920	6.980	6.660	3,650,003
2022-01-10	6.810	7.140	6.780	7.030	6.708	6,201,999
2022-01-07	7.070	7.070	6.830	6.830	6.517	4,704,302
2022-01-06	7.000	7.090	6.880	7.010	6.689	5,762,904
2022-01-05	7.000	7.030	6.790	6.910	6.593	6,083,178
2022-01-04	6.840	7.050	6.840	7.000	6.679	6,879,934
2021-12-31	6.880	7.030	6.780	6.800	6.488	5,954,504
2021-12-30	6.850	6.890	6.750	6.860	6.546	5,550,346
2021-12-29	6.760	6.920	6.660	6.910	6.593	6,937,802
2021-12-28	6.750	6.930	6.690	6.750	6.441	6,016,163
2021-12-27	6.540	6.780	6.490	6.740	6.431	5,171,500
2021-12-24	6.620	6.620	6.500	6.540	6.240	2,296,365
2021-12-23	6.550	6.610	6.540	6.600	6.297	2,378,780
2021-12-22	6.710	6.710	6.620	6.650	6.345	2,905,980
2021-12-21	6.550	6.720	6.530	6.720	6.412	4,825,603
2021-12-20	6.520	6.650	6.480	6.550	6.250	3,469,802
2021-12-17	6.500	6.570	6.460	6.520	6.221	2,357,504
2021-12-16	6.400	6.560	6.380	6.510	6.212	2,946,902
2021-12-15	6.380	6.420	6.360	6.390	6.097	1,746,414
2021-12-14	6.380	6.390	6.330	6.390	6.097	1,066,303
2021-12-13	6.350	6.490	6.350	6.390	6.097	1,868,000
2021-12-10	6.400	6.480	6.380	6.420	6.126	1,481,300
2021-12-09	6.340	6.480	6.290	6.450	6.154	2,377,200
2021-12-08	6.280	6.340	6.250	6.340	6.049	1,463,100
2021-12-07	6.360	6.380	6.200	6.290	6.002	2,368,333
2021-12-06	6.490	6.510	6.330	6.330	6.040	2,757,800
2021-12-03	6.510	6.570	6.460	6.460	6.164	2,251,400
2021-12-02	6.650	6.660	6.460	6.520	6.221	3,321,140
2021-12-01	6.530	6.650	6.480	6.650	6.345	2,705,906
2021-11-30	6.590	6.640	6.510	6.540	6.240	2,355,202
2021-11-29	6.510	6.580	6.470	6.530	6.231	2,241,204
2021-11-26	6.660	6.660	6.540	6.590	6.288	2,221,960
2021-11-25	6.600	6.730	6.580	6.670	6.364	3,565,335
2021-11-24	6.570	6.750	6.540	6.600	6.297	3,910,702
2021-11-23	6.510	6.630	6.480	6.580	6.278	2,847,702
2021-11-22	6.540	6.600	6.490	6.540	6.240	3,063,278
2021-11-19	6.340	6.560	6.330	6.540	6.240	3,657,102
2021-11-18	6.470	6.470	6.330	6.340	6.049	2,192,701
2021-11-17	6.360	6.460	6.320	6.440	6.145	2,132,978
2021-11-16	6.450	6.480	6.310	6.350	6.059	1,947,200
2021-11-15	6.400	6.480	6.360	6.440	6.145	2,449,565
2021-11-12	6.290	6.410	6.290	6.400	6.107	1,809,300
2021-11-11	6.390	6.390	6.310	6.330	6.040	1,537,500
2021-11-10	6.260	6.380	6.170	6.380	6.088	2,765,135
2021-11-09	6.210	6.260	6.200	6.260	5.973	1,134,548

← NewerPage 20 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.