Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.710	6.870	6.700	6.860	6.492	16,293,376
2022-11-03	6.670	6.830	6.640	6.750	6.388	12,951,700
2022-11-02	6.610	6.740	6.600	6.720	6.360	14,368,143
2022-11-01	6.500	6.670	6.500	6.660	6.303	15,082,974
2022-10-31	6.450	6.620	6.390	6.520	6.171	12,981,312
2022-10-28	6.870	6.870	6.540	6.580	6.227	16,243,910
2022-10-27	6.930	6.970	6.860	6.870	6.502	16,459,888
2022-10-26	6.670	7.210	6.620	6.920	6.549	38,283,367
2022-10-25	6.430	7.020	6.380	6.790	6.426	38,254,696
2022-10-24	6.570	6.670	6.340	6.380	6.038	11,496,313
2022-10-21	6.660	6.730	6.550	6.570	6.218	8,103,040
2022-10-20	6.670	6.720	6.530	6.630	6.275	10,141,573
2022-10-19	6.780	6.800	6.660	6.660	6.303	11,621,267
2022-10-18	6.880	6.900	6.770	6.770	6.407	11,106,864
2022-10-17	6.760	6.870	6.710	6.870	6.502	9,482,395
2022-10-14	6.800	6.870	6.750	6.830	6.464	13,399,080
2022-10-13	6.660	6.780	6.640	6.720	6.360	10,766,787
2022-10-12	6.480	6.740	6.410	6.720	6.360	17,507,280
2022-10-11	6.450	6.480	6.330	6.450	6.104	7,275,324
2022-10-10	6.580	6.640	6.390	6.440	6.095	10,728,036
2022-09-30	6.640	6.690	6.560	6.590	6.237	9,419,128
2022-09-29	6.810	6.850	6.580	6.610	6.256	12,931,876
2022-09-28	7.020	7.100	6.750	6.750	6.388	16,620,068
2022-09-27	6.990	7.080	6.930	7.060	6.682	12,891,372
2022-09-26	7.210	7.210	6.920	6.950	6.578	17,679,700
2022-09-23	7.300	7.370	7.180	7.250	6.862	12,328,866
2022-09-22	7.300	7.420	7.260	7.280	6.890	11,200,105
2022-09-21	7.320	7.450	7.180	7.400	7.004	13,170,793
2022-09-20	7.310	7.410	7.290	7.330	6.937	12,890,845
2022-09-19	7.330	7.390	7.180	7.250	6.862	16,232,162
2022-09-16	7.640	7.680	7.370	7.370	6.975	24,561,305
2022-09-15	7.760	7.850	7.560	7.670	7.259	27,862,518
2022-09-14	7.910	8.000	7.680	7.740	7.325	45,248,682
2022-09-13	8.100	8.250	7.990	8.020	7.590	62,728,868
2022-09-09	8.980	9.180	8.280	8.330	7.884	113,671,922
2022-09-08	9.000	9.300	8.640	8.930	8.452	152,434,158
2022-09-07	8.450	8.450	8.450	8.450	7.997	19,834,053
2022-09-06	7.600	7.680	7.540	7.680	7.269	8,280,854
2022-09-05	7.490	7.600	7.460	7.600	7.193	7,896,100
2022-09-02	7.500	7.540	7.420	7.510	7.108	6,162,706
2022-09-01	7.470	7.600	7.420	7.490	7.089	7,961,554
2022-08-31	7.530	7.580	7.420	7.460	7.060	8,611,967
2022-08-30	7.650	7.740	7.550	7.580	7.174	10,049,095
2022-08-29	7.440	7.740	7.330	7.740	7.325	14,453,404
2022-08-26	7.610	7.650	7.500	7.520	7.117	10,171,948
2022-08-25	7.580	7.700	7.470	7.600	7.193	14,751,112
2022-08-24	7.880	7.900	7.570	7.580	7.174	20,187,423
2022-08-23	7.980	7.980	7.880	7.890	7.467	10,988,963
2022-08-22	7.900	7.990	7.810	7.990	7.562	10,826,276
2022-08-19	8.040	8.070	7.930	7.940	7.515	15,026,646
2022-08-18	8.110	8.110	7.980	8.030	7.600	14,998,363
2022-08-17	8.040	8.240	8.020	8.130	7.694	27,274,215
2022-08-16	7.980	8.180	7.960	8.020	7.590	21,504,000
2022-08-15	8.000	8.010	7.880	7.980	7.552	22,220,156
2022-08-12	8.150	8.210	8.060	8.080	7.647	22,239,942
2022-08-11	8.160	8.170	8.090	8.160	7.723	18,744,365
2022-08-10	8.180	8.190	8.080	8.090	7.657	12,683,500
2022-08-09	8.160	8.310	8.090	8.200	7.761	12,338,331
2022-08-08	8.250	8.260	8.150	8.190	7.751	13,269,382
2022-08-05	8.060	8.200	7.880	8.200	7.761	21,374,945

← NewerPage 17 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.