Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.280	9.310	8.970	8.990	8.408	30,228,211
2022-05-10	8.710	9.200	8.600	9.190	8.595	29,169,664
2022-05-09	8.900	8.990	8.740	8.790	8.221	16,170,900
2022-05-06	8.500	8.740	8.380	8.570	8.015	14,012,774
2022-05-05	8.660	8.980	8.600	8.780	8.211	27,251,075
2022-04-29	8.450	8.850	8.320	8.710	8.146	29,617,052
2022-04-28	8.420	8.580	8.190	8.430	7.884	23,071,000
2022-04-27	7.940	8.590	7.940	8.560	8.005	32,793,463
2022-04-26	7.900	8.110	7.770	7.930	7.416	27,459,700
2022-04-25	8.160	8.490	7.830	7.830	7.323	22,305,836
2022-04-22	8.400	8.630	8.290	8.370	7.828	18,001,600
2022-04-21	8.970	8.970	8.450	8.500	7.949	28,038,960
2022-04-20	9.480	9.510	8.820	9.010	8.426	27,703,750
2022-04-19	9.310	9.560	9.210	9.450	8.838	20,048,147
2022-04-18	9.150	9.460	9.020	9.380	8.772	18,272,215
2022-04-15	9.710	9.710	9.160	9.300	8.697	24,766,309
2022-04-14	9.700	9.800	9.400	9.720	9.090	27,215,026
2022-04-13	10.250	10.250	9.560	9.600	8.978	42,397,491
2022-04-12	10.950	10.950	9.880	10.240	9.577	58,707,419
2022-04-11	11.770	11.890	10.900	10.950	10.241	42,706,489
2022-04-08	11.700	12.100	11.580	11.760	10.998	30,141,639
2022-04-07	12.190	12.370	11.530	11.610	10.858	39,176,628
2022-04-06	11.980	12.270	11.620	12.260	11.466	40,325,936
2022-04-01	11.840	12.180	11.770	11.980	11.204	30,989,821
2022-03-31	12.250	12.520	11.860	11.990	11.213	41,838,056
2022-03-30	12.270	12.770	12.040	12.400	11.597	59,572,907
2022-03-29	12.190	12.590	11.930	12.250	11.456	60,934,120
2022-03-28	11.610	12.140	11.510	12.140	11.353	42,467,577
2022-03-25	11.780	11.810	11.500	11.580	10.830	34,551,225
2022-03-24	11.770	12.150	11.620	11.900	11.129	38,803,011
2022-03-23	12.250	12.360	11.600	11.880	11.110	46,023,128
2022-03-22	12.100	12.240	11.850	12.150	11.363	49,436,862
2022-03-21	12.180	12.440	11.830	12.350	11.550	86,736,054
2022-03-18	11.230	12.020	11.030	11.900	11.129	71,118,049
2022-03-17	11.250	12.100	11.200	11.400	10.661	72,376,524
2022-03-16	11.570	11.630	10.500	11.100	10.381	64,507,740
2022-03-15	12.000	12.740	11.260	11.360	10.624	83,141,041
2022-03-14	11.830	12.120	11.630	11.950	11.176	53,913,273
2022-03-11	11.710	12.050	11.370	11.750	10.989	58,460,021
2022-03-10	11.490	12.430	11.250	11.980	11.204	101,424,114
2022-03-09	10.930	11.300	10.500	11.300	10.568	54,025,735
2022-03-08	10.660	11.100	10.600	10.880	10.175	24,899,610
2022-03-07	10.650	10.940	10.480	10.750	10.054	19,136,905
2022-03-04	11.250	11.250	10.740	10.780	10.082	28,705,218
2022-03-03	11.060	11.300	10.960	11.300	10.568	32,983,224
2022-03-02	11.000	11.110	10.880	11.070	10.353	25,741,780
2022-03-01	10.780	11.220	10.780	11.190	10.465	38,701,531
2022-02-28	10.810	10.920	10.470	10.730	10.035	23,479,201
2022-02-25	10.950	11.240	10.830	10.890	10.184	31,216,635
2022-02-24	11.000	11.610	10.440	10.780	10.082	50,838,646
2022-02-23	10.940	11.140	10.800	11.140	10.418	34,776,523
2022-02-22	11.200	11.260	10.730	10.940	10.231	44,339,205
2022-02-21	11.620	11.620	11.180	11.340	10.605	40,625,336
2022-02-18	11.120	11.700	11.120	11.530	10.783	61,290,095
2022-02-17	11.700	11.960	11.320	11.510	10.764	90,025,771
2022-02-16	10.250	11.230	10.200	11.230	10.502	24,284,792
2022-02-15	10.020	10.370	9.760	10.210	9.548	23,318,823
2022-02-14	10.300	10.420	9.860	9.990	9.343	31,813,962
2022-02-11	10.950	10.990	10.510	10.590	9.904	27,774,025
2022-02-10	10.860	11.080	10.730	11.070	10.353	30,128,122

← NewerPage 19 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.