Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.640	6.670	6.570	6.660	6.303	10,186,251
2023-05-04	6.490	6.650	6.400	6.610	6.256	12,023,801
2023-04-28	6.400	6.490	6.400	6.470	6.123	7,104,503
2023-04-27	6.330	6.470	6.310	6.440	6.095	7,472,000
2023-04-26	6.300	6.360	6.260	6.320	5.981	4,699,958
2023-04-25	6.360	6.400	6.250	6.310	5.972	7,820,364
2023-04-24	6.340	6.370	6.230	6.310	5.972	5,755,500
2023-04-21	6.450	6.490	6.330	6.340	6.000	7,045,100
2023-04-20	6.450	6.500	6.350	6.470	6.123	6,883,300
2023-04-19	6.540	6.560	6.420	6.430	6.086	6,859,426
2023-04-18	6.640	6.640	6.530	6.540	6.190	6,587,609
2023-04-17	6.610	6.630	6.570	6.630	6.275	7,388,891
2023-04-14	6.550	6.610	6.520	6.580	6.227	7,872,867
2023-04-13	6.520	6.560	6.490	6.520	6.171	5,513,625
2023-04-12	6.520	6.550	6.490	6.520	6.171	5,175,404
2023-04-11	6.530	6.550	6.470	6.520	6.171	6,203,992
2023-04-10	6.600	6.610	6.530	6.530	6.180	7,399,800
2023-04-07	6.590	6.600	6.560	6.580	6.227	5,061,300
2023-04-06	6.570	6.630	6.530	6.560	6.209	8,360,683
2023-04-04	6.580	6.610	6.530	6.570	6.218	8,935,979
2023-04-03	6.430	6.610	6.420	6.580	6.227	14,805,889
2023-03-31	6.370	6.440	6.350	6.420	6.076	7,964,989
2023-03-30	6.390	6.400	6.300	6.360	6.019	7,287,648
2023-03-29	6.440	6.470	6.340	6.350	6.010	7,927,600
2023-03-28	6.510	6.560	6.400	6.420	6.076	9,875,600
2023-03-27	6.590	6.590	6.480	6.520	6.171	9,275,574
2023-03-24	6.670	6.690	6.580	6.590	6.237	9,237,915
2023-03-23	6.700	6.700	6.630	6.670	6.313	9,605,564
2023-03-22	6.660	6.780	6.650	6.700	6.341	10,131,596
2023-03-21	6.660	6.710	6.630	6.660	6.303	8,900,000
2023-03-20	6.720	6.790	6.640	6.650	6.294	8,947,293
2023-03-17	6.650	6.780	6.620	6.700	6.341	10,078,869
2023-03-16	6.800	6.800	6.580	6.610	6.256	13,195,144
2023-03-15	6.640	6.860	6.620	6.800	6.436	14,795,583
2023-03-14	6.720	6.720	6.510	6.600	6.246	10,876,400
2023-03-13	6.750	6.810	6.680	6.720	6.360	7,809,300
2023-03-10	6.870	6.900	6.750	6.760	6.398	9,821,500
2023-03-09	6.990	6.990	6.880	6.900	6.530	7,734,054
2023-03-08	6.920	6.980	6.870	6.980	6.606	11,822,805
2023-03-07	7.040	7.100	6.880	6.930	6.559	19,437,757
2023-03-06	7.090	7.140	7.000	7.060	6.682	22,919,056
2023-03-03	6.900	7.080	6.870	7.070	6.691	25,527,649
2023-03-02	6.880	6.950	6.850	6.890	6.521	12,656,000
2023-03-01	6.780	6.870	6.760	6.860	6.492	8,985,930
2023-02-28	6.740	6.780	6.720	6.780	6.417	5,876,534
2023-02-27	6.770	6.810	6.720	6.730	6.369	6,813,800
2023-02-24	6.800	6.830	6.750	6.780	6.417	7,449,200
2023-02-23	6.900	6.920	6.760	6.810	6.445	9,803,161
2023-02-22	6.920	6.980	6.850	6.880	6.511	16,397,695
2023-02-21	6.880	7.050	6.850	6.930	6.559	25,958,967
2023-02-20	6.620	6.970	6.590	6.880	6.511	25,720,138
2023-02-17	6.680	6.780	6.630	6.650	6.294	11,991,324
2023-02-16	6.870	6.900	6.600	6.650	6.294	17,988,137
2023-02-15	6.930	6.950	6.860	6.870	6.502	10,037,720
2023-02-14	6.930	6.950	6.870	6.950	6.578	10,668,814
2023-02-13	6.860	6.920	6.840	6.910	6.540	10,746,159
2023-02-10	6.860	6.900	6.820	6.890	6.521	11,013,754
2023-02-09	6.800	6.870	6.770	6.870	6.502	7,778,700
2023-02-08	6.880	6.880	6.790	6.800	6.436	6,241,200
2023-02-07	6.810	6.880	6.790	6.870	6.502	7,026,775

← NewerPage 15 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.