Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.730	4.780	4.610	4.770	4.763	19,551,528
2025-10-23	4.690	4.710	4.640	4.700	4.694	9,246,700
2025-10-22	4.760	4.790	4.700	4.710	4.704	10,864,369
2025-10-21	4.630	4.770	4.600	4.740	4.734	20,267,306
2025-10-20	4.640	4.660	4.540	4.620	4.614	19,033,530
2025-10-17	4.700	4.720	4.620	4.620	4.614	21,464,200
2025-10-16	4.650	4.720	4.640	4.710	4.704	22,695,427
2025-10-15	4.600	4.700	4.590	4.650	4.644	24,409,400
2025-10-14	4.640	4.670	4.580	4.620	4.614	29,005,000
2025-10-13	4.480	4.650	4.470	4.610	4.604	28,799,939
2025-10-10	4.480	4.600	4.440	4.580	4.574	35,665,032
2025-10-09	4.390	4.500	4.370	4.470	4.464	25,747,800
2025-09-30	4.450	4.450	4.370	4.380	4.374	18,600,600
2025-09-29	4.310	4.440	4.300	4.420	4.414	33,777,142
2025-09-26	4.150	4.330	4.130	4.310	4.304	25,420,776
2025-09-25	4.210	4.240	4.150	4.160	4.154	10,081,200
2025-09-24	4.200	4.230	4.150	4.220	4.214	9,247,700
2025-09-23	4.270	4.300	4.120	4.210	4.204	18,135,783
2025-09-22	4.310	4.330	4.240	4.280	4.274	9,314,900
2025-09-19	4.370	4.400	4.280	4.300	4.294	11,729,000
2025-09-18	4.430	4.440	4.350	4.380	4.374	16,348,300
2025-09-17	4.430	4.450	4.380	4.420	4.414	11,241,599
2025-09-16	4.420	4.450	4.380	4.420	4.414	11,941,200
2025-09-15	4.380	4.430	4.360	4.420	4.414	16,825,300
2025-09-12	4.340	4.400	4.330	4.380	4.374	13,058,177
2025-09-11	4.310	4.340	4.270	4.340	4.334	11,756,000
2025-09-10	4.300	4.320	4.270	4.310	4.304	9,599,204
2025-09-09	4.320	4.340	4.290	4.310	4.304	9,989,773
2025-09-08	4.310	4.340	4.290	4.320	4.314	12,112,016
2025-09-05	4.280	4.300	4.230	4.270	4.264	11,392,900
2025-09-04	4.200	4.250	4.190	4.220	4.214	9,987,556
2025-09-03	4.270	4.300	4.180	4.190	4.184	11,940,766
2025-09-02	4.360	4.370	4.250	4.280	4.274	16,090,040
2025-09-01	4.360	4.390	4.320	4.360	4.354	15,930,426
2025-08-29	4.460	4.480	4.370	4.390	4.384	19,326,086
2025-08-28	4.450	4.480	4.300	4.410	4.404	23,804,789
2025-08-27	4.500	4.560	4.370	4.380	4.374	25,225,786
2025-08-26	4.430	4.490	4.410	4.480	4.474	13,575,978
2025-08-25	4.410	4.460	4.400	4.440	4.434	15,042,701
2025-08-22	4.400	4.410	4.350	4.410	4.404	12,687,911
2025-08-21	4.400	4.420	4.390	4.400	4.394	12,299,631
2025-08-20	4.370	4.410	4.340	4.400	4.394	11,575,235
2025-08-19	4.350	4.380	4.340	4.360	4.354	10,789,500
2025-08-18	4.350	4.380	4.330	4.350	4.344	12,059,500
2025-08-15	4.310	4.350	4.310	4.350	4.344	9,112,101
2025-08-14	4.410	4.410	4.310	4.310	4.304	12,873,701
2025-08-13	4.430	4.440	4.380	4.390	4.384	8,939,604
2025-08-12	4.450	4.460	4.410	4.420	4.414	7,602,900
2025-08-11	4.390	4.460	4.370	4.450	4.444	14,194,552
2025-08-08	4.350	4.400	4.340	4.380	4.374	9,132,440
2025-08-07	4.370	4.390	4.350	4.350	4.344	7,425,474
2025-08-06	4.390	4.400	4.340	4.380	4.374	7,355,886
2025-08-05	4.370	4.390	4.370	4.380	4.374	7,338,000
2025-08-04	4.350	4.380	4.330	4.370	4.364	7,651,213
2025-08-01	4.350	4.380	4.330	4.370	4.364	7,632,976
2025-07-31	4.430	4.430	4.320	4.350	4.344	11,373,100
2025-07-30	4.440	4.460	4.390	4.420	4.414	8,910,850
2025-07-29	4.430	4.470	4.390	4.440	4.434	11,377,266
2025-07-28	4.500	4.500	4.420	4.450	4.444	10,505,400
2025-07-25	4.570	4.590	4.480	4.490	4.484	12,969,379

← NewerPage 5 of 21 · 1,218 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.