Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.210 | 6.260 | 6.200 | 6.260 | 5.973 | 1,134,548 |
| 2021-11-08 | 6.100 | 6.250 | 6.080 | 6.220 | 5.935 | 1,334,061 |
| 2021-11-05 | 6.130 | 6.250 | 6.110 | 6.150 | 5.868 | 1,480,366 |
| 2021-11-04 | 6.100 | 6.180 | 6.100 | 6.160 | 5.878 | 1,103,647 |
| 2021-11-03 | 6.100 | 6.160 | 6.060 | 6.150 | 5.868 | 1,013,600 |
| 2021-11-02 | 6.190 | 6.190 | 6.000 | 6.080 | 5.801 | 2,310,900 |
| 2021-11-01 | 6.290 | 6.300 | 6.000 | 6.170 | 5.887 | 3,017,007 |
| 2021-10-29 | 6.230 | 6.320 | 6.210 | 6.280 | 5.992 | 1,645,006 |
| 2021-10-28 | 6.450 | 6.500 | 6.130 | 6.270 | 5.983 | 3,683,000 |
| 2021-10-27 | 6.270 | 6.420 | 6.250 | 6.420 | 6.126 | 3,316,063 |
| 2021-10-26 | 6.340 | 6.350 | 6.220 | 6.300 | 6.011 | 1,774,040 |
| 2021-10-25 | 6.270 | 6.370 | 6.180 | 6.300 | 6.011 | 2,117,601 |
| 2021-10-22 | 6.240 | 6.290 | 6.130 | 6.250 | 5.963 | 2,081,000 |
| 2021-10-21 | 6.270 | 6.310 | 6.210 | 6.240 | 5.954 | 1,148,601 |
| 2021-10-20 | 6.310 | 6.330 | 6.220 | 6.270 | 5.983 | 1,384,800 |
| 2021-10-19 | 6.390 | 6.390 | 6.270 | 6.300 | 6.011 | 1,654,078 |
| 2021-10-18 | 6.240 | 6.340 | 6.180 | 6.310 | 6.021 | 2,341,100 |
| 2021-10-15 | 6.170 | 6.350 | 6.140 | 6.140 | 5.859 | 2,209,900 |
| 2021-10-14 | 6.150 | 6.200 | 6.120 | 6.150 | 5.868 | 1,041,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.