Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.780	6.830	6.730	6.800	6.436	6,000,950
2023-02-03	6.860	6.860	6.710	6.800	6.436	9,192,335
2023-02-02	6.920	6.920	6.830	6.850	6.483	7,665,563
2023-02-01	6.800	6.910	6.790	6.900	6.530	11,035,183
2023-01-31	6.740	6.820	6.730	6.790	6.426	7,155,900
2023-01-30	6.840	6.880	6.750	6.760	6.398	9,350,893
2023-01-20	6.700	6.790	6.690	6.780	6.417	6,991,700
2023-01-19	6.650	6.730	6.630	6.710	6.351	5,730,032
2023-01-18	6.700	6.710	6.640	6.640	6.284	5,205,226
2023-01-17	6.660	6.720	6.600	6.680	6.322	7,865,156
2023-01-16	6.520	6.740	6.520	6.630	6.275	11,045,023
2023-01-13	6.520	6.550	6.490	6.530	6.180	4,378,337
2023-01-12	6.510	6.560	6.470	6.480	6.133	5,937,277
2023-01-11	6.500	6.640	6.500	6.520	6.171	8,557,600
2023-01-10	6.530	6.560	6.500	6.510	6.161	7,055,500
2023-01-09	6.670	6.680	6.570	6.570	6.218	9,811,200
2023-01-06	6.440	6.620	6.420	6.550	6.199	13,900,601
2023-01-05	6.420	6.440	6.360	6.430	6.086	6,393,221
2023-01-04	6.380	6.450	6.350	6.400	6.057	7,390,410
2023-01-03	6.230	6.390	6.220	6.370	6.029	7,964,119
2022-12-30	6.240	6.250	6.180	6.230	5.896	7,092,294
2022-12-29	6.390	6.390	6.180	6.190	5.858	9,890,288
2022-12-28	6.380	6.400	6.280	6.290	5.953	5,877,112
2022-12-27	6.390	6.440	6.360	6.400	6.057	7,461,566
2022-12-26	6.210	6.500	6.210	6.370	6.029	9,458,766
2022-12-23	6.160	6.300	6.160	6.240	5.906	4,890,800
2022-12-22	6.470	6.500	6.190	6.240	5.906	11,090,300
2022-12-21	6.480	6.510	6.420	6.450	6.104	4,679,500
2022-12-20	6.430	6.530	6.400	6.480	6.133	5,686,653
2022-12-19	6.660	6.680	6.440	6.470	6.123	9,315,088
2022-12-16	6.690	6.740	6.620	6.680	6.322	6,772,570
2022-12-15	6.630	6.750	6.600	6.720	6.360	7,389,200
2022-12-14	6.720	6.760	6.630	6.640	6.284	11,243,301
2022-12-13	6.750	6.780	6.670	6.730	6.369	8,967,800
2022-12-12	6.950	6.950	6.730	6.740	6.379	19,249,861
2022-12-09	7.040	7.060	6.950	6.980	6.606	11,400,800
2022-12-08	7.040	7.070	7.000	7.010	6.634	8,786,004
2022-12-07	7.130	7.130	7.020	7.040	6.663	11,729,930
2022-12-06	7.150	7.190	7.100	7.130	6.748	13,664,432
2022-12-05	7.130	7.170	7.070	7.170	6.786	17,583,996
2022-12-02	7.000	7.090	6.950	7.070	6.691	14,864,289
2022-12-01	7.030	7.080	6.990	7.000	6.625	14,336,720
2022-11-30	7.030	7.080	6.970	6.990	6.616	12,148,300
2022-11-29	6.890	7.090	6.880	7.050	6.672	24,827,434
2022-11-28	6.920	6.920	6.750	6.850	6.483	9,270,138
2022-11-25	6.930	7.000	6.880	6.960	6.587	10,490,537
2022-11-24	7.000	7.050	6.900	6.930	6.559	13,034,500
2022-11-23	6.900	6.980	6.870	6.980	6.606	12,829,151
2022-11-22	6.900	7.030	6.840	6.900	6.530	12,811,500
2022-11-21	6.910	6.930	6.810	6.900	6.530	7,560,576
2022-11-18	6.980	7.030	6.890	6.920	6.549	10,651,351
2022-11-17	6.920	6.970	6.870	6.960	6.587	7,976,949
2022-11-16	7.010	7.050	6.910	6.940	6.568	10,126,540
2022-11-15	6.880	6.990	6.840	6.980	6.606	11,619,629
2022-11-14	7.000	7.060	6.850	6.870	6.502	13,568,200
2022-11-11	6.960	7.000	6.860	6.950	6.578	19,660,370
2022-11-10	6.790	6.890	6.760	6.840	6.474	9,258,318
2022-11-09	6.880	7.010	6.850	6.860	6.492	12,896,468
2022-11-08	6.880	6.900	6.800	6.890	6.521	11,201,779
2022-11-07	6.850	6.910	6.810	6.870	6.502	11,913,479

← NewerPage 16 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.