Zhejiang Southeast Space Frame Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.740 | 4.760 | 4.600 | 4.630 | 4.449 | 13,812,336 |
| 2024-04-29 | 4.500 | 4.750 | 4.500 | 4.740 | 4.555 | 14,345,600 |
| 2024-04-26 | 4.520 | 4.530 | 4.470 | 4.510 | 4.334 | 10,099,000 |
| 2024-04-25 | 4.450 | 4.530 | 4.450 | 4.500 | 4.324 | 7,681,600 |
| 2024-04-24 | 4.430 | 4.480 | 4.390 | 4.460 | 4.286 | 7,720,328 |
| 2024-04-23 | 4.380 | 4.520 | 4.370 | 4.440 | 4.266 | 12,683,000 |
| 2024-04-22 | 4.380 | 4.410 | 4.300 | 4.350 | 4.180 | 5,686,800 |
| 2024-04-19 | 4.440 | 4.490 | 4.360 | 4.370 | 4.199 | 7,782,800 |
| 2024-04-18 | 4.430 | 4.500 | 4.410 | 4.460 | 4.286 | 10,303,400 |
| 2024-04-17 | 4.280 | 4.430 | 4.260 | 4.420 | 4.247 | 11,203,384 |
| 2024-04-16 | 4.360 | 4.390 | 4.210 | 4.220 | 4.055 | 10,040,192 |
| 2024-04-15 | 4.490 | 4.530 | 4.290 | 4.390 | 4.218 | 11,557,130 |
| 2024-04-12 | 4.640 | 4.660 | 4.490 | 4.500 | 4.324 | 7,039,923 |
| 2024-04-11 | 4.580 | 4.700 | 4.540 | 4.640 | 4.459 | 6,188,166 |
| 2024-04-10 | 4.710 | 4.710 | 4.560 | 4.590 | 4.411 | 6,453,600 |
| 2024-04-09 | 4.650 | 4.730 | 4.640 | 4.720 | 4.536 | 5,210,324 |
| 2024-04-08 | 4.780 | 4.790 | 4.640 | 4.640 | 4.459 | 8,762,600 |
| 2024-04-03 | 4.810 | 4.840 | 4.740 | 4.780 | 4.593 | 6,828,399 |
| 2024-04-02 | 4.770 | 4.810 | 4.730 | 4.800 | 4.612 | 7,537,584 |
| 2024-04-01 | 4.610 | 4.760 | 4.610 | 4.760 | 4.574 | 8,017,200 |
| 2024-03-29 | 4.580 | 4.620 | 4.570 | 4.620 | 4.439 | 3,178,346 |
| 2024-03-28 | 4.520 | 4.620 | 4.520 | 4.570 | 4.391 | 6,364,800 |
| 2024-03-27 | 4.650 | 4.680 | 4.530 | 4.530 | 4.353 | 6,874,900 |
| 2024-03-26 | 4.710 | 4.710 | 4.570 | 4.640 | 4.459 | 9,915,081 |
| 2024-03-25 | 4.780 | 4.800 | 4.670 | 4.670 | 4.488 | 9,821,273 |
| 2024-03-22 | 4.900 | 4.910 | 4.770 | 4.790 | 4.603 | 7,856,563 |
| 2024-03-21 | 4.930 | 4.960 | 4.870 | 4.900 | 4.709 | 6,208,200 |
| 2024-03-20 | 4.910 | 4.950 | 4.890 | 4.940 | 4.747 | 4,447,500 |
| 2024-03-19 | 4.940 | 4.970 | 4.900 | 4.900 | 4.709 | 6,151,196 |
| 2024-03-18 | 4.910 | 4.970 | 4.880 | 4.950 | 4.757 | 7,386,100 |
| 2024-03-15 | 4.830 | 4.930 | 4.790 | 4.920 | 4.728 | 8,258,848 |
| 2024-03-14 | 4.850 | 4.890 | 4.800 | 4.820 | 4.632 | 5,550,000 |
| 2024-03-13 | 4.850 | 4.880 | 4.810 | 4.850 | 4.660 | 5,610,810 |
| 2024-03-12 | 4.820 | 4.850 | 4.780 | 4.850 | 4.660 | 6,336,940 |
| 2024-03-11 | 4.720 | 4.800 | 4.720 | 4.800 | 4.612 | 8,056,268 |
| 2024-03-08 | 4.750 | 4.780 | 4.660 | 4.710 | 4.526 | 7,126,700 |
| 2024-03-07 | 4.810 | 4.850 | 4.730 | 4.740 | 4.555 | 7,146,700 |
| 2024-03-06 | 4.750 | 4.840 | 4.730 | 4.800 | 4.612 | 6,176,900 |
| 2024-03-05 | 4.810 | 4.820 | 4.740 | 4.760 | 4.574 | 7,252,000 |
| 2024-03-04 | 4.890 | 4.900 | 4.780 | 4.820 | 4.632 | 7,277,608 |
| 2024-03-01 | 4.870 | 4.900 | 4.830 | 4.880 | 4.689 | 7,407,323 |
| 2024-02-29 | 4.840 | 4.890 | 4.780 | 4.880 | 4.689 | 9,309,800 |
| 2024-02-28 | 4.910 | 5.090 | 4.810 | 4.810 | 4.622 | 15,675,070 |
| 2024-02-27 | 4.830 | 4.930 | 4.810 | 4.930 | 4.737 | 6,824,335 |
| 2024-02-26 | 4.880 | 4.930 | 4.820 | 4.850 | 4.660 | 10,216,145 |
| 2024-02-23 | 4.850 | 4.870 | 4.760 | 4.860 | 4.670 | 9,163,741 |
| 2024-02-22 | 4.790 | 4.860 | 4.770 | 4.830 | 4.641 | 8,076,478 |
| 2024-02-21 | 4.740 | 4.920 | 4.680 | 4.790 | 4.603 | 10,457,424 |
| 2024-02-20 | 4.780 | 4.780 | 4.660 | 4.750 | 4.564 | 7,956,963 |
| 2024-02-19 | 4.940 | 4.960 | 4.750 | 4.800 | 4.612 | 13,979,164 |
| 2024-02-08 | 4.570 | 4.940 | 4.560 | 4.860 | 4.670 | 17,834,705 |
| 2024-02-07 | 4.380 | 4.570 | 4.370 | 4.550 | 4.372 | 14,364,764 |
| 2024-02-06 | 4.030 | 4.450 | 3.960 | 4.380 | 4.209 | 17,125,137 |
| 2024-02-05 | 4.480 | 4.500 | 4.040 | 4.060 | 3.901 | 17,868,540 |
| 2024-02-02 | 4.660 | 4.730 | 4.360 | 4.490 | 4.315 | 11,192,196 |
| 2024-02-01 | 4.830 | 4.830 | 4.650 | 4.690 | 4.507 | 11,561,468 |
| 2024-01-31 | 5.050 | 5.050 | 4.810 | 4.840 | 4.651 | 8,617,260 |
| 2024-01-30 | 5.130 | 5.190 | 5.030 | 5.040 | 4.843 | 6,214,900 |
| 2024-01-29 | 5.280 | 5.290 | 5.140 | 5.140 | 4.939 | 7,519,700 |
| 2024-01-26 | 5.250 | 5.290 | 5.220 | 5.260 | 5.054 | 7,603,100 |
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.