Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.050	7.050	6.980	7.010	6.736	14,065,822
2023-07-31	6.980	7.140	6.940	7.090	6.813	26,230,542
2023-07-28	6.850	6.930	6.810	6.890	6.621	12,264,561
2023-07-27	6.870	6.960	6.850	6.900	6.630	14,407,146
2023-07-26	6.830	7.090	6.810	6.910	6.640	22,356,528
2023-07-25	6.670	7.000	6.670	6.860	6.592	26,812,958
2023-07-24	6.640	6.870	6.640	6.680	6.419	21,415,800
2023-07-21	6.590	6.640	6.560	6.620	6.361	6,342,471
2023-07-20	6.610	6.660	6.580	6.600	6.342	5,903,709
2023-07-19	6.580	6.610	6.540	6.610	6.352	4,064,500
2023-07-18	6.590	6.610	6.550	6.570	6.313	4,920,800
2023-07-17	6.620	6.620	6.550	6.580	6.323	4,949,026
2023-07-14	6.620	6.650	6.580	6.620	6.361	6,368,500
2023-07-13	6.570	6.650	6.560	6.620	6.361	7,707,100
2023-07-12	6.590	6.680	6.560	6.580	6.323	10,960,000
2023-07-11	6.500	6.750	6.490	6.630	6.371	20,319,555
2023-07-10	6.500	6.550	6.470	6.510	6.256	4,572,733
2023-07-07	6.490	6.530	6.450	6.500	6.246	4,737,462
2023-07-06	6.520	6.530	6.460	6.480	6.227	4,369,302
2023-07-05	6.500	6.560	6.460	6.500	6.246	5,848,007
2023-07-04	6.500	6.520	6.460	6.480	6.227	4,446,200
2023-07-03	6.490	6.550	6.460	6.490	6.236	6,271,980
2023-06-30	6.400	6.490	6.400	6.460	6.208	5,935,101
2023-06-29	6.390	6.450	6.380	6.390	6.140	5,720,148
2023-06-28	6.400	6.420	6.320	6.410	6.159	6,198,980
2023-06-27	6.310	6.420	6.300	6.390	6.140	8,132,922
2023-06-26	6.350	6.370	6.260	6.280	6.035	10,847,700
2023-06-21	6.480	6.500	6.360	6.370	6.121	8,445,285
2023-06-20	6.640	6.660	6.460	6.460	6.208	9,725,184
2023-06-19	6.620	6.690	6.580	6.620	6.361	7,740,500
2023-06-16	6.510	6.690	6.510	6.600	6.342	10,771,843
2023-06-15	6.500	6.520	6.430	6.500	6.246	7,337,893
2023-06-14	6.580	6.580	6.490	6.500	6.246	6,946,000
2023-06-13	6.580	6.600	6.530	6.560	6.304	4,708,647
2023-06-12	6.640	6.640	6.520	6.570	6.313	7,073,275
2023-06-09	6.700	6.720	6.610	6.620	6.361	5,967,717
2023-06-08	6.590	6.700	6.530	6.690	6.429	8,470,900
2023-06-07	6.640	6.690	6.570	6.590	6.332	5,366,521
2023-06-06	6.650	6.770	6.630	6.640	6.381	11,304,417
2023-06-05	6.620	6.670	6.580	6.660	6.400	9,949,800
2023-06-02	6.520	6.700	6.510	6.620	6.361	8,169,066
2023-06-01	6.600	6.660	6.480	6.630	6.275	10,845,097
2023-05-31	6.640	6.710	6.600	6.620	6.265	7,154,085
2023-05-30	6.690	6.720	6.560	6.660	6.303	8,019,500
2023-05-29	6.890	6.910	6.600	6.640	6.284	12,775,200
2023-05-26	7.000	7.000	6.620	6.730	6.369	17,098,900
2023-05-25	7.000	7.060	6.880	6.960	6.587	11,156,300
2023-05-24	7.100	7.150	7.010	7.020	6.644	9,246,903
2023-05-23	7.120	7.210	7.090	7.120	6.739	7,327,800
2023-05-22	7.060	7.150	6.980	7.140	6.757	10,588,282
2023-05-19	7.080	7.150	6.950	7.080	6.701	9,990,307
2023-05-18	7.130	7.150	6.950	7.040	6.663	13,519,402
2023-05-17	7.220	7.220	7.060	7.110	6.729	12,310,974
2023-05-16	7.280	7.310	7.190	7.210	6.824	12,106,614
2023-05-15	7.080	7.280	7.050	7.280	6.890	20,238,669
2023-05-12	7.180	7.310	7.120	7.120	6.739	17,537,904
2023-05-11	6.980	7.330	6.980	7.280	6.890	36,272,167
2023-05-10	6.880	7.030	6.870	7.010	6.634	18,173,589
2023-05-09	6.990	7.050	6.850	6.910	6.540	25,566,887
2023-05-08	6.630	7.120	6.630	7.020	6.644	38,016,272

← NewerPage 14 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.