Zhejiang Southeast Space Frame Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.930 | 3.950 | 3.880 | 3.900 | 3.831 | 4,596,485 |
| 2024-07-26 | 3.910 | 3.960 | 3.900 | 3.930 | 3.860 | 5,294,400 |
| 2024-07-25 | 3.840 | 3.930 | 3.820 | 3.900 | 3.831 | 6,800,181 |
| 2024-07-24 | 3.890 | 3.930 | 3.800 | 3.860 | 3.791 | 7,103,928 |
| 2024-07-23 | 3.910 | 4.000 | 3.870 | 3.890 | 3.821 | 11,220,683 |
| 2024-07-22 | 3.820 | 3.940 | 3.790 | 3.910 | 3.840 | 11,177,874 |
| 2024-07-19 | 3.780 | 3.900 | 3.730 | 3.810 | 3.742 | 9,449,177 |
| 2024-07-18 | 3.810 | 3.810 | 3.740 | 3.790 | 3.722 | 5,864,277 |
| 2024-07-17 | 3.820 | 3.860 | 3.790 | 3.820 | 3.752 | 5,033,200 |
| 2024-07-16 | 3.850 | 3.870 | 3.800 | 3.830 | 3.762 | 6,061,480 |
| 2024-07-15 | 3.900 | 3.930 | 3.840 | 3.850 | 3.781 | 5,005,769 |
| 2024-07-12 | 3.860 | 3.990 | 3.860 | 3.930 | 3.860 | 5,907,100 |
| 2024-07-11 | 3.770 | 3.890 | 3.760 | 3.880 | 3.811 | 9,828,900 |
| 2024-07-10 | 3.750 | 3.780 | 3.690 | 3.710 | 3.644 | 5,187,434 |
| 2024-07-09 | 3.770 | 3.810 | 3.680 | 3.770 | 3.703 | 7,602,280 |
| 2024-07-08 | 3.900 | 3.930 | 3.770 | 3.780 | 3.713 | 8,205,183 |
| 2024-07-05 | 3.900 | 3.960 | 3.870 | 3.930 | 3.860 | 4,857,900 |
| 2024-07-04 | 4.050 | 4.050 | 3.900 | 3.920 | 3.850 | 6,201,900 |
| 2024-07-03 | 4.040 | 4.070 | 4.020 | 4.020 | 3.948 | 4,921,000 |
| 2024-07-02 | 4.010 | 4.060 | 3.990 | 4.040 | 3.968 | 5,040,800 |
| 2024-07-01 | 3.950 | 4.030 | 3.930 | 4.010 | 3.939 | 5,184,948 |
| 2024-06-28 | 3.960 | 4.030 | 3.940 | 3.960 | 3.889 | 5,490,809 |
| 2024-06-27 | 4.010 | 4.030 | 3.940 | 3.940 | 3.870 | 6,256,000 |
| 2024-06-26 | 3.890 | 4.020 | 3.850 | 4.010 | 3.939 | 6,583,488 |
| 2024-06-25 | 3.890 | 3.950 | 3.870 | 3.890 | 3.821 | 6,745,900 |
| 2024-06-24 | 4.000 | 4.040 | 3.880 | 3.890 | 3.821 | 7,766,501 |
| 2024-06-21 | 4.000 | 4.060 | 3.970 | 4.020 | 3.948 | 7,322,500 |
| 2024-06-20 | 4.110 | 4.110 | 4.000 | 4.000 | 3.929 | 8,065,700 |
| 2024-06-19 | 4.140 | 4.160 | 4.100 | 4.100 | 4.027 | 5,133,900 |
| 2024-06-18 | 4.110 | 4.160 | 4.110 | 4.140 | 4.066 | 4,647,900 |
| 2024-06-17 | 4.150 | 4.170 | 4.110 | 4.120 | 4.047 | 5,593,000 |
| 2024-06-14 | 4.170 | 4.180 | 4.110 | 4.160 | 4.086 | 8,131,300 |
| 2024-06-13 | 4.200 | 4.240 | 4.140 | 4.170 | 4.096 | 6,966,621 |
| 2024-06-12 | 4.190 | 4.230 | 4.180 | 4.210 | 4.135 | 5,115,101 |
| 2024-06-11 | 4.270 | 4.270 | 4.170 | 4.210 | 4.135 | 6,553,981 |
| 2024-06-07 | 4.170 | 4.270 | 4.160 | 4.260 | 4.184 | 9,093,047 |
| 2024-06-06 | 4.330 | 4.360 | 4.100 | 4.140 | 4.066 | 13,545,700 |
| 2024-06-05 | 4.380 | 4.410 | 4.340 | 4.340 | 4.263 | 5,160,704 |
| 2024-06-04 | 4.370 | 4.400 | 4.340 | 4.400 | 4.322 | 6,717,200 |
| 2024-06-03 | 4.500 | 4.500 | 4.360 | 4.400 | 4.322 | 8,763,383 |
| 2024-05-31 | 4.450 | 4.510 | 4.450 | 4.480 | 4.400 | 4,857,500 |
| 2024-05-30 | 4.630 | 4.640 | 4.460 | 4.480 | 4.400 | 8,933,700 |
| 2024-05-29 | 4.640 | 4.710 | 4.610 | 4.620 | 4.439 | 6,018,301 |
| 2024-05-28 | 4.680 | 4.690 | 4.620 | 4.640 | 4.459 | 5,608,000 |
| 2024-05-27 | 4.720 | 4.730 | 4.600 | 4.670 | 4.488 | 7,218,000 |
| 2024-05-24 | 4.750 | 4.770 | 4.710 | 4.710 | 4.526 | 5,191,400 |
| 2024-05-23 | 4.840 | 4.840 | 4.740 | 4.750 | 4.564 | 7,817,810 |
| 2024-05-22 | 4.760 | 4.860 | 4.750 | 4.840 | 4.651 | 7,629,500 |
| 2024-05-21 | 4.800 | 4.850 | 4.750 | 4.770 | 4.584 | 8,502,500 |
| 2024-05-20 | 4.890 | 4.910 | 4.810 | 4.820 | 4.632 | 11,711,500 |
| 2024-05-17 | 4.770 | 4.920 | 4.750 | 4.920 | 4.728 | 17,295,301 |
| 2024-05-16 | 4.660 | 4.780 | 4.650 | 4.750 | 4.564 | 11,204,000 |
| 2024-05-15 | 4.700 | 4.700 | 4.650 | 4.660 | 4.478 | 5,276,400 |
| 2024-05-14 | 4.680 | 4.720 | 4.660 | 4.690 | 4.507 | 7,203,500 |
| 2024-05-13 | 4.700 | 4.720 | 4.640 | 4.680 | 4.497 | 7,463,496 |
| 2024-05-10 | 4.740 | 4.740 | 4.660 | 4.710 | 4.526 | 6,914,100 |
| 2024-05-09 | 4.640 | 4.750 | 4.630 | 4.740 | 4.555 | 7,804,480 |
| 2024-05-08 | 4.710 | 4.720 | 4.620 | 4.640 | 4.459 | 6,638,400 |
| 2024-05-07 | 4.680 | 4.720 | 4.650 | 4.720 | 4.536 | 7,005,601 |
| 2024-05-06 | 4.680 | 4.740 | 4.650 | 4.670 | 4.488 | 9,828,896 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0100 CNY |
| 2025-05-23 | 0.0700 CNY |
| 2024-05-30 | 0.1000 CNY |
| 2023-06-02 | 0.1000 CNY |
| 2022-05-26 | 0.1000 CNY |
| 2021-04-29 | 0.0270 CNY |
| 2020-04-21 | 0.0270 CNY |
| 2019-05-10 | 0.0170 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.