Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	4.570	4.590	4.480	4.490	4.484	12,969,379
2025-07-24	4.510	4.590	4.480	4.580	4.574	17,016,856
2025-07-23	4.670	4.690	4.510	4.530	4.524	24,284,102
2025-07-22	4.510	4.610	4.440	4.590	4.584	23,968,599
2025-07-21	4.360	4.490	4.360	4.480	4.474	22,215,376
2025-07-18	4.330	4.360	4.300	4.330	4.324	7,684,600
2025-07-17	4.350	4.370	4.310	4.330	4.324	8,539,700
2025-07-16	4.360	4.360	4.320	4.340	4.334	9,174,401
2025-07-15	4.400	4.410	4.320	4.360	4.354	14,370,123
2025-07-14	4.390	4.440	4.380	4.410	4.404	13,577,958
2025-07-11	4.470	4.480	4.400	4.420	4.414	14,884,269
2025-07-10	4.360	4.440	4.350	4.440	4.434	16,750,583
2025-07-09	4.330	4.370	4.310	4.350	4.344	11,006,269
2025-07-08	4.290	4.330	4.270	4.330	4.324	12,450,336
2025-07-07	4.260	4.320	4.260	4.300	4.294	9,177,200
2025-07-04	4.290	4.310	4.260	4.280	4.274	8,263,400
2025-07-03	4.280	4.300	4.250	4.290	4.284	6,942,500
2025-07-02	4.220	4.290	4.210	4.280	4.274	12,604,840
2025-07-01	4.220	4.240	4.190	4.240	4.234	6,648,959
2025-06-30	4.220	4.230	4.200	4.220	4.214	6,495,800
2025-06-27	4.200	4.250	4.190	4.210	4.204	6,262,401
2025-06-26	4.200	4.230	4.180	4.190	4.184	6,379,400
2025-06-25	4.190	4.220	4.170	4.210	4.204	7,671,200
2025-06-24	4.130	4.210	4.120	4.190	4.184	9,404,400
2025-06-23	4.060	4.130	4.050	4.120	4.114	5,678,900
2025-06-20	4.090	4.130	4.060	4.080	4.074	6,113,400
2025-06-19	4.210	4.220	4.080	4.080	4.074	18,347,962
2025-06-18	4.170	4.330	4.130	4.240	4.234	25,987,758
2025-06-17	4.140	4.170	4.120	4.150	4.144	5,959,447
2025-06-16	4.120	4.160	4.120	4.130	4.124	5,654,556
2025-06-13	4.170	4.200	4.130	4.130	4.124	8,055,256
2025-06-12	4.250	4.250	4.180	4.190	4.184	9,964,900
2025-06-11	4.210	4.270	4.210	4.260	4.254	7,605,720
2025-06-10	4.260	4.270	4.180	4.220	4.214	10,064,689
2025-06-09	4.280	4.310	4.250	4.270	4.264	8,585,000
2025-06-06	4.250	4.280	4.240	4.270	4.264	6,358,300
2025-06-05	4.270	4.280	4.230	4.250	4.244	6,697,900
2025-06-04	4.250	4.280	4.230	4.270	4.264	7,788,600
2025-06-03	4.270	4.270	4.220	4.250	4.244	9,264,600
2025-05-30	4.350	4.350	4.270	4.280	4.274	10,349,600
2025-05-29	4.290	4.390	4.240	4.330	4.324	17,600,000
2025-05-28	4.240	4.350	4.220	4.290	4.284	17,559,673
2025-05-27	4.200	4.250	4.170	4.240	4.234	8,777,002
2025-05-26	4.160	4.290	4.130	4.220	4.214	10,356,735
2025-05-23	4.230	4.240	4.150	4.160	4.154	11,829,200
2025-05-22	4.350	4.360	4.250	4.250	4.174	10,676,900
2025-05-21	4.330	4.350	4.290	4.350	4.272	8,837,700
2025-05-20	4.350	4.360	4.300	4.330	4.253	11,216,100
2025-05-19	4.280	4.450	4.260	4.350	4.272	19,426,880
2025-05-16	4.220	4.530	4.220	4.300	4.223	24,439,269
2025-05-15	4.290	4.290	4.230	4.230	4.155	5,946,100
2025-05-14	4.240	4.300	4.220	4.290	4.214	7,115,200
2025-05-13	4.300	4.350	4.260	4.270	4.194	11,652,411
2025-05-12	4.240	4.270	4.190	4.270	4.194	9,725,712
2025-05-09	4.260	4.310	4.180	4.190	4.115	14,266,300
2025-05-08	4.170	4.240	4.150	4.230	4.155	9,958,301
2025-05-07	4.170	4.220	4.160	4.180	4.106	8,763,574
2025-05-06	4.100	4.150	4.090	4.150	4.076	7,634,501
2025-04-30	4.130	4.160	4.070	4.080	4.007	8,138,304
2025-04-29	4.110	4.180	4.100	4.140	4.066	6,497,173

← NewerPage 6 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.