Fujian SBS Zipper Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.020 | 8.060 | 7.760 | 7.790 | 7.790 | 4,045,200 |
| 2026-10-21 | 8.040 | 8.170 | 7.990 | 8.010 | 8.010 | 4,321,800 |
| 2026-10-20 | 7.980 | 8.100 | 7.920 | 8.000 | 8.000 | 3,571,600 |
| 2026-10-19 | 8.060 | 8.200 | 7.910 | 7.990 | 7.990 | 4,292,300 |
| 2026-10-16 | 8.190 | 8.280 | 8.060 | 8.130 | 8.130 | 3,385,536 |
| 2026-10-15 | 8.050 | 8.210 | 8.050 | 8.060 | 8.060 | 4,107,615 |
| 2026-10-14 | 8.310 | 8.470 | 8.200 | 8.240 | 8.240 | 3,017,000 |
| 2026-10-13 | 8.200 | 8.390 | 8.010 | 8.340 | 8.340 | 4,079,200 |
| 2026-10-12 | 8.380 | 8.460 | 8.230 | 8.260 | 8.260 | 3,752,200 |
| 2026-10-09 | 8.400 | 8.450 | 8.180 | 8.410 | 8.410 | 5,188,959 |
| 2026-10-08 | 8.200 | 8.480 | 8.160 | 8.410 | 8.410 | 5,276,400 |
| 2026-09-30 | 8.300 | 8.320 | 8.180 | 8.210 | 8.210 | 4,450,061 |
| 2026-09-29 | 8.210 | 8.380 | 8.210 | 8.280 | 8.280 | 4,747,670 |
| 2026-09-28 | 8.430 | 8.460 | 8.200 | 8.320 | 8.320 | 7,086,579 |
| 2026-09-24 | 8.120 | 8.490 | 8.110 | 8.410 | 8.410 | 8,319,490 |
| 2026-09-23 | 8.200 | 8.310 | 8.140 | 8.180 | 8.180 | 3,947,800 |
| 2026-09-22 | 8.290 | 8.320 | 8.160 | 8.240 | 8.240 | 4,483,418 |
Page 1 of 1 · 17 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.