Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.120	8.190	7.910	8.060	7.628	20,308,454
2022-08-03	8.240	8.440	8.010	8.110	7.676	31,645,710
2022-08-02	8.850	8.860	8.200	8.220	7.780	34,470,999
2022-08-01	8.920	9.000	8.850	8.920	8.442	14,307,202
2022-07-29	9.160	9.200	8.950	8.960	8.480	19,875,456
2022-07-28	9.130	9.380	9.080	9.100	8.612	26,363,860
2022-07-27	9.050	9.250	8.980	9.060	8.575	15,752,137
2022-07-26	8.820	9.160	8.810	9.080	8.594	19,093,458
2022-07-25	8.970	9.080	8.780	8.830	8.357	19,513,240
2022-07-22	9.120	9.220	8.970	9.010	8.527	21,675,579
2022-07-21	9.180	9.330	8.980	9.130	8.641	31,922,987
2022-07-20	9.090	9.300	8.850	9.180	8.688	40,203,459
2022-07-19	8.850	9.480	8.770	9.070	8.584	25,647,491
2022-07-18	8.820	8.980	8.820	8.890	8.414	21,034,915
2022-07-15	9.200	9.210	8.900	8.900	8.423	20,684,971
2022-07-14	9.430	9.490	9.150	9.210	8.717	26,668,135
2022-07-13	9.080	9.300	9.050	9.300	8.802	25,671,882
2022-07-12	8.850	9.090	8.780	9.010	8.527	20,253,527
2022-07-11	8.990	9.010	8.750	8.830	8.357	12,233,139
2022-07-08	9.000	9.120	8.920	8.950	8.470	17,169,571
2022-07-07	8.830	8.970	8.770	8.880	8.404	14,868,620
2022-07-06	9.150	9.150	8.770	8.850	8.376	25,071,300
2022-07-05	9.350	9.380	9.010	9.150	8.660	26,236,048
2022-07-04	9.540	9.540	9.320	9.360	8.859	25,244,955
2022-07-01	9.490	9.680	9.320	9.530	9.019	37,149,407
2022-06-30	9.130	9.630	9.020	9.570	9.057	61,751,304
2022-06-29	8.900	9.150	8.890	9.090	8.603	41,100,357
2022-06-28	8.990	8.990	8.820	8.940	8.461	22,134,739
2022-06-27	8.790	9.080	8.690	8.990	8.508	31,988,811
2022-06-24	8.770	8.870	8.680	8.770	8.300	23,116,257
2022-06-23	8.660	8.750	8.530	8.750	8.281	17,223,788
2022-06-22	8.800	8.880	8.630	8.660	8.196	19,198,153
2022-06-21	8.870	8.950	8.700	8.800	8.329	22,690,002
2022-06-20	8.670	9.160	8.650	8.860	8.385	39,801,804
2022-06-17	8.570	8.680	8.450	8.640	8.177	18,422,206
2022-06-16	8.700	8.760	8.570	8.630	8.168	22,787,822
2022-06-15	8.530	8.830	8.450	8.670	8.205	34,292,279
2022-06-14	8.400	8.540	8.170	8.530	8.073	22,161,100
2022-06-13	8.480	8.600	8.390	8.490	8.035	21,011,053
2022-06-10	8.470	8.660	8.400	8.630	8.168	18,682,174
2022-06-09	8.620	8.650	8.430	8.550	8.092	17,425,100
2022-06-08	8.760	8.840	8.390	8.670	8.205	35,551,000
2022-06-07	8.680	8.930	8.610	8.860	8.385	45,910,387
2022-06-06	8.470	8.620	8.270	8.600	8.139	30,938,688
2022-06-02	8.430	8.510	8.300	8.470	8.016	13,481,320
2022-06-01	8.600	8.630	8.350	8.480	8.026	21,762,824
2022-05-31	8.560	8.770	8.290	8.650	8.187	37,612,350
2022-05-30	8.420	8.450	8.230	8.380	7.931	13,939,400
2022-05-27	8.350	8.510	8.250	8.390	7.941	18,565,200
2022-05-26	8.360	8.630	8.310	8.390	7.941	17,576,251
2022-05-25	8.160	8.440	8.070	8.440	7.893	15,931,429
2022-05-24	8.850	8.850	8.180	8.200	7.669	27,524,527
2022-05-23	8.850	8.870	8.660	8.760	8.192	15,724,659
2022-05-20	8.730	8.970	8.700	8.810	8.239	24,362,360
2022-05-19	8.220	8.760	8.150	8.730	8.164	27,868,260
2022-05-18	8.470	8.570	8.380	8.420	7.874	16,842,797
2022-05-17	8.700	8.700	8.230	8.380	7.837	28,127,724
2022-05-16	8.980	9.030	8.500	8.600	8.043	30,293,466
2022-05-13	8.950	9.060	8.870	8.940	8.361	12,124,600
2022-05-12	8.850	9.050	8.780	8.950	8.370	17,804,208

← NewerPage 18 of 21 · 1,212 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.