Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.200	4.200	4.100	4.110	4.037	8,182,053
2025-04-25	4.200	4.220	4.160	4.200	4.125	8,914,100
2025-04-24	4.170	4.190	4.110	4.150	4.076	6,734,100
2025-04-23	4.180	4.190	4.150	4.170	4.096	7,095,153
2025-04-22	4.130	4.180	4.130	4.170	4.096	8,811,300
2025-04-21	4.110	4.160	4.080	4.160	4.086	7,743,253
2025-04-18	4.130	4.130	4.080	4.110	4.037	5,931,816
2025-04-17	4.050	4.140	4.040	4.110	4.037	8,063,316
2025-04-16	4.110	4.120	4.010	4.060	3.988	8,075,800
2025-04-15	4.130	4.140	4.080	4.110	4.037	6,501,800
2025-04-14	4.120	4.160	4.100	4.130	4.056	9,340,300
2025-04-11	4.050	4.110	4.030	4.090	4.017	8,212,600
2025-04-10	4.080	4.140	4.060	4.070	3.997	12,670,548
2025-04-09	3.900	4.060	3.730	4.030	3.958	17,127,000
2025-04-08	3.950	4.010	3.870	3.930	3.860	18,258,000
2025-04-07	4.220	4.240	3.950	3.950	3.880	23,218,400
2025-04-03	4.310	4.430	4.300	4.390	4.312	18,124,498
2025-04-02	4.390	4.430	4.320	4.320	4.243	27,405,800
2025-04-01	4.210	4.630	4.210	4.430	4.351	44,718,859
2025-03-31	4.280	4.330	4.180	4.210	4.135	14,689,300
2025-03-28	4.380	4.400	4.300	4.310	4.233	14,197,353
2025-03-27	4.460	4.480	4.370	4.390	4.312	16,892,669
2025-03-26	4.500	4.590	4.450	4.470	4.390	37,572,339
2025-03-25	4.310	4.710	4.290	4.530	4.449	54,778,139
2025-03-24	4.430	4.430	4.240	4.310	4.233	12,181,500
2025-03-21	4.400	4.470	4.380	4.410	4.331	13,451,799
2025-03-20	4.400	4.430	4.380	4.400	4.322	7,697,600
2025-03-19	4.420	4.440	4.380	4.390	4.312	8,153,900
2025-03-18	4.460	4.460	4.390	4.420	4.341	8,184,300
2025-03-17	4.390	4.440	4.370	4.430	4.351	10,404,200
2025-03-14	4.290	4.380	4.280	4.370	4.292	12,148,600
2025-03-13	4.310	4.320	4.240	4.300	4.223	8,337,500
2025-03-12	4.320	4.350	4.300	4.310	4.233	6,951,700
2025-03-11	4.260	4.320	4.240	4.320	4.243	7,219,200
2025-03-10	4.290	4.330	4.260	4.290	4.214	7,011,758
2025-03-07	4.300	4.370	4.270	4.290	4.214	8,408,257
2025-03-06	4.300	4.310	4.230	4.300	4.223	10,161,516
2025-03-05	4.350	4.360	4.240	4.270	4.194	12,167,208
2025-03-04	4.340	4.370	4.300	4.340	4.263	8,502,100
2025-03-03	4.340	4.390	4.320	4.340	4.263	7,693,800
2025-02-28	4.420	4.450	4.330	4.340	4.263	9,966,800
2025-02-27	4.490	4.500	4.380	4.430	4.351	10,635,400
2025-02-26	4.390	4.480	4.390	4.480	4.400	14,291,098
2025-02-25	4.400	4.430	4.370	4.390	4.312	8,336,531
2025-02-24	4.380	4.460	4.370	4.440	4.361	11,453,800
2025-02-21	4.330	4.420	4.300	4.390	4.312	14,144,300
2025-02-20	4.360	4.360	4.300	4.350	4.272	12,498,817
2025-02-19	4.320	4.360	4.310	4.360	4.282	9,040,912
2025-02-18	4.440	4.450	4.320	4.340	4.263	11,660,075
2025-02-17	4.420	4.470	4.390	4.440	4.361	13,642,942
2025-02-14	4.440	4.480	4.380	4.390	4.312	16,902,812
2025-02-13	4.570	4.600	4.420	4.430	4.351	43,840,482
2025-02-12	4.450	4.870	4.440	4.670	4.587	65,143,417
2025-02-11	4.380	4.470	4.310	4.430	4.351	13,894,511
2025-02-10	4.280	4.370	4.270	4.370	4.292	9,695,500
2025-02-07	4.190	4.290	4.180	4.260	4.184	12,007,400
2025-02-06	4.170	4.200	4.120	4.180	4.106	8,423,300
2025-02-05	4.180	4.230	4.150	4.180	4.106	5,530,305
2025-01-27	4.190	4.270	4.170	4.170	4.096	8,411,390
2025-01-24	4.150	4.200	4.130	4.160	4.086	8,124,759

← NewerPage 7 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.