Zhejiang Southeast Space Frame Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.750	5.760	5.680	5.710	5.487	5,282,900
2023-10-31	5.710	5.770	5.670	5.740	5.516	10,162,036
2023-10-30	5.700	5.730	5.670	5.710	5.487	6,624,100
2023-10-27	5.560	5.730	5.510	5.710	5.487	13,749,373
2023-10-26	5.580	5.580	5.480	5.560	5.343	14,072,307
2023-10-25	5.530	5.690	5.530	5.620	5.400	17,902,742
2023-10-24	5.400	5.500	5.400	5.450	5.237	8,917,944
2023-10-23	5.510	5.540	5.360	5.390	5.179	9,451,595
2023-10-20	5.610	5.650	5.510	5.540	5.324	11,618,139
2023-10-19	5.630	5.880	5.590	5.660	5.439	20,722,797
2023-10-18	5.610	5.630	5.520	5.520	5.304	5,098,801
2023-10-17	5.590	5.640	5.580	5.630	5.410	4,603,300
2023-10-16	5.680	5.700	5.570	5.590	5.372	6,460,665
2023-10-13	5.750	5.750	5.660	5.690	5.468	6,481,500
2023-10-12	5.680	5.800	5.660	5.790	5.564	8,657,900
2023-10-11	5.660	5.730	5.650	5.660	5.439	6,218,101
2023-10-10	5.750	5.780	5.640	5.650	5.429	10,111,700
2023-10-09	5.830	5.830	5.710	5.740	5.516	6,893,694
2023-09-28	5.790	5.860	5.770	5.840	5.612	5,218,127
2023-09-27	5.690	5.810	5.690	5.760	5.535	7,354,788
2023-09-26	5.760	5.760	5.700	5.700	5.477	4,923,601
2023-09-25	5.850	5.860	5.740	5.760	5.535	6,636,300
2023-09-22	5.770	5.890	5.720	5.870	5.641	8,385,259
2023-09-21	5.800	5.830	5.740	5.760	5.535	7,145,300
2023-09-20	5.910	5.930	5.800	5.820	5.593	11,693,303
2023-09-19	5.960	5.990	5.910	5.920	5.689	5,971,937
2023-09-18	5.960	5.990	5.890	5.970	5.737	7,493,431
2023-09-15	5.950	5.990	5.920	5.960	5.727	6,713,129
2023-09-14	6.000	6.010	5.900	5.930	5.698	7,257,400
2023-09-13	6.020	6.040	5.930	5.960	5.727	9,422,817
2023-09-12	5.960	5.990	5.930	5.970	5.737	6,442,912
2023-09-11	5.860	5.980	5.800	5.970	5.737	9,523,501
2023-09-08	5.920	5.920	5.820	5.850	5.621	9,156,877
2023-09-07	5.980	6.020	5.900	5.920	5.689	10,639,314
2023-09-06	5.950	6.020	5.920	6.000	5.766	6,914,461
2023-09-05	6.040	6.040	5.940	5.970	5.737	11,265,860
2023-09-04	5.970	6.070	5.960	6.030	5.794	13,276,285
2023-09-01	5.900	6.010	5.850	5.950	5.717	14,581,883
2023-08-31	6.040	6.090	5.880	5.890	5.660	19,183,400
2023-08-30	6.250	6.280	6.050	6.060	5.823	22,627,646
2023-08-29	6.140	6.300	6.120	6.270	6.025	14,121,034
2023-08-28	6.340	6.380	6.150	6.170	5.929	30,566,489
2023-08-25	6.230	6.600	5.990	6.020	5.785	38,010,754
2023-08-24	6.370	6.480	6.250	6.260	6.015	16,309,526
2023-08-23	6.490	6.500	6.350	6.360	6.111	7,467,300
2023-08-22	6.450	6.560	6.390	6.500	6.246	8,962,100
2023-08-21	6.510	6.590	6.460	6.460	6.208	7,203,947
2023-08-18	6.610	6.680	6.510	6.520	6.265	10,152,162
2023-08-17	6.510	6.620	6.490	6.610	6.352	8,140,178
2023-08-16	6.520	6.610	6.490	6.550	6.294	6,197,500
2023-08-15	6.610	6.650	6.460	6.560	6.304	10,342,900
2023-08-14	6.590	6.640	6.500	6.610	6.352	12,612,683
2023-08-11	6.750	6.780	6.600	6.610	6.352	12,251,504
2023-08-10	6.740	6.780	6.700	6.730	6.467	7,889,442
2023-08-09	6.780	6.840	6.730	6.760	6.496	11,201,652
2023-08-08	6.830	7.030	6.770	6.800	6.534	28,575,210
2023-08-07	6.910	6.920	6.800	6.830	6.563	8,300,412
2023-08-04	6.970	7.030	6.900	6.900	6.630	11,172,469
2023-08-03	6.900	6.990	6.860	6.950	6.678	14,502,501
2023-08-02	7.080	7.350	6.800	6.940	6.669	45,793,600

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.