Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.890	11.090	10.800	10.870	10.166	35,512,263
2022-02-08	10.600	11.060	10.490	10.960	10.250	44,320,490
2022-02-07	10.200	10.740	9.750	10.680	9.988	37,286,749
2022-01-28	10.270	10.310	9.880	10.130	9.474	19,421,692
2022-01-27	10.420	10.620	10.110	10.180	9.520	25,846,844
2022-01-26	10.270	10.440	10.070	10.280	9.614	17,534,601
2022-01-25	10.450	10.560	10.050	10.060	9.408	18,214,701
2022-01-24	10.340	10.690	10.270	10.530	9.848	17,419,644
2022-01-21	10.680	10.790	10.320	10.360	9.689	20,495,915
2022-01-20	11.190	11.300	10.670	10.730	10.035	29,722,861
2022-01-19	11.440	11.600	11.030	11.290	10.559	28,055,061
2022-01-18	11.550	12.040	11.380	11.480	10.736	26,418,654
2022-01-17	11.260	11.670	11.130	11.600	10.848	27,240,726
2022-01-14	11.400	11.570	11.230	11.340	10.605	22,819,802
2022-01-13	12.130	12.150	11.380	11.400	10.661	41,466,048
2022-01-12	12.250	12.340	11.750	12.140	11.353	35,298,669
2022-01-11	12.430	12.600	12.100	12.220	11.428	37,201,449
2022-01-10	12.410	12.920	12.330	12.470	11.662	53,945,069
2022-01-07	12.000	12.800	11.790	12.420	11.615	75,008,903
2022-01-06	11.300	12.300	11.050	11.890	11.120	63,952,558
2022-01-05	11.730	12.050	11.320	11.460	10.717	48,131,472
2022-01-04	11.790	12.000	11.360	11.620	10.867	86,894,663
2021-12-31	11.020	11.930	11.020	11.560	10.811	121,488,372
2021-12-30	9.940	10.950	9.910	10.950	10.241	100,542,444
2021-12-29	10.000	10.060	9.900	9.950	9.305	18,479,147
2021-12-28	9.970	10.080	9.830	10.060	9.408	26,398,900
2021-12-27	10.260	10.330	9.810	9.900	9.259	39,078,919
2021-12-24	10.660	10.670	10.190	10.250	9.586	40,786,451
2021-12-23	10.710	10.850	10.530	10.660	9.969	56,154,896
2021-12-22	10.410	10.500	10.120	10.340	9.670	48,988,044
2021-12-21	9.660	10.360	9.640	10.270	9.605	52,850,139
2021-12-20	10.030	10.180	9.580	9.680	9.053	39,969,233
2021-12-17	10.240	10.500	10.120	10.180	9.520	39,550,045
2021-12-16	9.860	10.430	9.810	10.300	9.633	60,734,016
2021-12-15	9.800	10.040	9.700	9.800	9.165	31,068,544
2021-12-14	9.980	9.990	9.680	9.800	9.165	35,785,483
2021-12-13	9.980	10.180	9.780	10.010	9.361	50,175,522
2021-12-10	10.260	10.390	10.070	10.080	9.427	39,824,259
2021-12-09	10.240	10.600	10.230	10.350	9.679	39,896,605
2021-12-08	10.180	10.490	10.100	10.340	9.670	42,591,031
2021-12-07	10.240	10.530	9.960	10.250	9.586	43,956,830
2021-12-06	10.250	10.490	10.150	10.180	9.520	48,029,275
2021-12-03	10.200	10.260	9.910	10.180	9.520	50,127,552
2021-12-02	10.030	10.590	10.020	10.080	9.427	75,401,518
2021-12-01	9.990	10.180	9.770	10.170	9.511	101,077,901
2021-11-30	9.090	9.990	9.020	9.990	9.343	109,465,216
2021-11-29	9.020	9.300	8.930	9.080	8.492	45,653,624
2021-11-26	8.940	9.230	8.820	9.150	8.557	41,390,902
2021-11-25	9.100	9.200	8.950	8.980	8.398	29,801,563
2021-11-24	9.290	9.340	9.050	9.120	8.529	38,878,831
2021-11-23	9.390	9.550	9.130	9.380	8.772	33,672,550
2021-11-22	9.420	9.540	9.250	9.470	8.856	29,746,001
2021-11-19	9.350	9.450	9.120	9.400	8.791	33,309,974
2021-11-18	9.420	9.500	9.280	9.360	8.754	21,386,700
2021-11-17	9.440	9.680	9.340	9.450	8.838	28,355,835
2021-11-16	10.070	10.070	9.390	9.400	8.791	42,438,769
2021-11-15	10.050	10.200	9.760	10.120	9.464	32,395,493
2021-11-12	9.600	10.150	9.600	10.040	9.390	41,102,716
2021-11-11	9.590	9.900	9.520	9.670	9.043	35,260,837
2021-11-10	9.790	9.880	9.280	9.610	8.987	46,221,682

← NewerPage 20 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.