Zhejiang Southeast Space Frame Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.120 | 5.240 | 5.110 | 5.230 | 5.026 | 9,573,100 |
| 2024-01-24 | 4.960 | 5.220 | 4.920 | 5.130 | 4.930 | 18,576,765 |
| 2024-01-23 | 4.860 | 4.980 | 4.750 | 4.930 | 4.737 | 9,417,670 |
| 2024-01-22 | 5.140 | 5.150 | 4.860 | 4.860 | 4.670 | 14,406,909 |
| 2024-01-19 | 5.120 | 5.210 | 5.110 | 5.150 | 4.949 | 5,307,200 |
| 2024-01-18 | 5.170 | 5.180 | 5.010 | 5.130 | 4.930 | 8,655,412 |
| 2024-01-17 | 5.340 | 5.340 | 5.190 | 5.190 | 4.987 | 6,647,480 |
| 2024-01-16 | 5.370 | 5.380 | 5.290 | 5.350 | 5.141 | 4,301,800 |
| 2024-01-15 | 5.390 | 5.400 | 5.330 | 5.350 | 5.141 | 3,863,000 |
| 2024-01-12 | 5.370 | 5.450 | 5.360 | 5.400 | 5.189 | 6,201,401 |
| 2024-01-11 | 5.320 | 5.370 | 5.290 | 5.360 | 5.151 | 4,135,494 |
| 2024-01-10 | 5.330 | 5.360 | 5.270 | 5.320 | 5.112 | 4,271,556 |
| 2024-01-09 | 5.330 | 5.390 | 5.310 | 5.340 | 5.131 | 4,558,700 |
| 2024-01-08 | 5.450 | 5.450 | 5.330 | 5.330 | 5.122 | 8,040,600 |
| 2024-01-05 | 5.430 | 5.530 | 5.420 | 5.460 | 5.247 | 9,844,148 |
| 2024-01-04 | 5.450 | 5.490 | 5.400 | 5.410 | 5.199 | 11,655,239 |
| 2024-01-03 | 5.450 | 5.540 | 5.400 | 5.480 | 5.266 | 30,640,964 |
| 2024-01-02 | 5.770 | 5.770 | 5.650 | 5.680 | 5.458 | 24,088,779 |
| 2023-12-29 | 5.830 | 5.880 | 5.750 | 5.780 | 5.554 | 15,460,528 |
| 2023-12-28 | 5.620 | 5.780 | 5.570 | 5.770 | 5.545 | 7,907,995 |
| 2023-12-27 | 5.600 | 5.640 | 5.550 | 5.620 | 5.400 | 4,033,985 |
| 2023-12-26 | 5.660 | 5.690 | 5.590 | 5.620 | 5.400 | 4,775,932 |
| 2023-12-25 | 5.580 | 5.670 | 5.500 | 5.660 | 5.439 | 6,144,500 |
| 2023-12-22 | 5.590 | 5.630 | 5.550 | 5.600 | 5.381 | 6,672,200 |
| 2023-12-21 | 5.570 | 5.640 | 5.440 | 5.630 | 5.410 | 6,934,038 |
| 2023-12-20 | 5.580 | 5.650 | 5.490 | 5.520 | 5.304 | 7,316,900 |
| 2023-12-19 | 5.600 | 5.620 | 5.500 | 5.500 | 5.285 | 6,502,400 |
| 2023-12-18 | 5.700 | 5.720 | 5.550 | 5.610 | 5.391 | 6,598,887 |
| 2023-12-15 | 5.700 | 5.740 | 5.690 | 5.690 | 5.468 | 4,985,613 |
| 2023-12-14 | 5.700 | 5.740 | 5.690 | 5.700 | 5.477 | 5,205,366 |
| 2023-12-13 | 5.750 | 5.750 | 5.670 | 5.700 | 5.477 | 4,114,900 |
| 2023-12-12 | 5.630 | 5.750 | 5.630 | 5.740 | 5.516 | 8,174,067 |
| 2023-12-11 | 5.570 | 5.660 | 5.530 | 5.660 | 5.439 | 7,655,667 |
| 2023-12-08 | 5.700 | 5.730 | 5.610 | 5.610 | 5.391 | 5,125,900 |
| 2023-12-07 | 5.700 | 5.710 | 5.640 | 5.670 | 5.448 | 4,952,800 |
| 2023-12-06 | 5.650 | 5.710 | 5.640 | 5.680 | 5.458 | 3,502,200 |
| 2023-12-05 | 5.740 | 5.760 | 5.650 | 5.650 | 5.429 | 5,557,604 |
| 2023-12-04 | 5.770 | 5.790 | 5.740 | 5.760 | 5.535 | 4,101,400 |
| 2023-12-01 | 5.700 | 5.810 | 5.670 | 5.770 | 5.545 | 5,845,739 |
| 2023-11-30 | 5.730 | 5.730 | 5.640 | 5.690 | 5.468 | 6,065,100 |
| 2023-11-29 | 5.810 | 5.810 | 5.690 | 5.720 | 5.496 | 8,878,800 |
| 2023-11-28 | 5.820 | 5.840 | 5.770 | 5.800 | 5.573 | 6,534,973 |
| 2023-11-27 | 5.850 | 5.860 | 5.770 | 5.830 | 5.602 | 6,174,100 |
| 2023-11-24 | 5.880 | 5.910 | 5.820 | 5.840 | 5.612 | 6,764,900 |
| 2023-11-23 | 5.890 | 5.920 | 5.810 | 5.900 | 5.669 | 8,134,932 |
| 2023-11-22 | 5.940 | 5.980 | 5.860 | 5.880 | 5.650 | 11,755,374 |
| 2023-11-21 | 6.070 | 6.100 | 5.940 | 5.950 | 5.717 | 14,434,073 |
| 2023-11-20 | 6.010 | 6.080 | 5.990 | 6.070 | 5.833 | 12,598,900 |
| 2023-11-17 | 6.000 | 6.080 | 5.900 | 6.040 | 5.804 | 12,446,769 |
| 2023-11-16 | 6.030 | 6.050 | 5.940 | 6.010 | 5.775 | 12,601,469 |
| 2023-11-15 | 5.870 | 6.030 | 5.870 | 6.010 | 5.775 | 18,459,159 |
| 2023-11-14 | 5.820 | 5.880 | 5.820 | 5.840 | 5.612 | 7,001,100 |
| 2023-11-13 | 5.770 | 5.850 | 5.760 | 5.840 | 5.612 | 7,721,708 |
| 2023-11-10 | 5.750 | 5.760 | 5.690 | 5.760 | 5.535 | 5,778,700 |
| 2023-11-09 | 5.730 | 5.820 | 5.730 | 5.760 | 5.535 | 6,396,400 |
| 2023-11-08 | 5.770 | 5.780 | 5.720 | 5.760 | 5.535 | 6,392,023 |
| 2023-11-07 | 5.750 | 5.770 | 5.700 | 5.750 | 5.525 | 5,984,723 |
| 2023-11-06 | 5.730 | 5.760 | 5.710 | 5.750 | 5.525 | 7,386,300 |
| 2023-11-03 | 5.650 | 5.720 | 5.640 | 5.690 | 5.468 | 4,482,323 |
| 2023-11-02 | 5.700 | 5.730 | 5.630 | 5.640 | 5.420 | 5,064,296 |
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.