Zhejiang Southeast Space Frame Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.220 | 4.280 | 4.150 | 4.160 | 4.086 | 7,865,299 |
| 2025-01-22 | 4.200 | 4.240 | 4.160 | 4.190 | 4.115 | 7,714,800 |
| 2025-01-21 | 4.210 | 4.290 | 4.130 | 4.220 | 4.145 | 13,701,611 |
| 2025-01-20 | 4.120 | 4.240 | 4.070 | 4.200 | 4.125 | 12,693,858 |
| 2025-01-17 | 4.050 | 4.110 | 4.020 | 4.100 | 4.027 | 7,294,606 |
| 2025-01-16 | 4.100 | 4.100 | 4.020 | 4.070 | 3.997 | 9,243,906 |
| 2025-01-15 | 4.040 | 4.070 | 3.990 | 4.020 | 3.948 | 6,979,105 |
| 2025-01-14 | 3.950 | 4.060 | 3.950 | 4.050 | 3.978 | 10,412,217 |
| 2025-01-13 | 3.880 | 3.960 | 3.850 | 3.960 | 3.889 | 7,140,599 |
| 2025-01-10 | 4.010 | 4.050 | 3.910 | 3.910 | 3.840 | 7,385,300 |
| 2025-01-09 | 4.020 | 4.050 | 3.990 | 4.020 | 3.948 | 5,251,500 |
| 2025-01-08 | 4.060 | 4.080 | 3.950 | 4.040 | 3.968 | 8,311,198 |
| 2025-01-07 | 4.040 | 4.080 | 3.980 | 4.070 | 3.997 | 8,398,602 |
| 2025-01-06 | 3.990 | 4.060 | 3.930 | 4.040 | 3.968 | 10,201,916 |
| 2025-01-03 | 4.160 | 4.170 | 3.980 | 3.990 | 3.919 | 13,367,305 |
| 2025-01-02 | 4.250 | 4.290 | 4.110 | 4.140 | 4.066 | 13,043,700 |
| 2024-12-31 | 4.330 | 4.380 | 4.240 | 4.250 | 4.174 | 10,372,773 |
| 2024-12-30 | 4.420 | 4.420 | 4.300 | 4.330 | 4.253 | 11,205,600 |
| 2024-12-27 | 4.390 | 4.520 | 4.390 | 4.420 | 4.341 | 18,244,924 |
| 2024-12-26 | 4.430 | 4.460 | 4.390 | 4.400 | 4.322 | 8,696,754 |
| 2024-12-25 | 4.550 | 4.580 | 4.370 | 4.430 | 4.351 | 14,333,400 |
| 2024-12-24 | 4.500 | 4.580 | 4.480 | 4.570 | 4.489 | 10,660,522 |
| 2024-12-23 | 4.620 | 4.630 | 4.490 | 4.510 | 4.430 | 18,624,564 |
| 2024-12-20 | 4.670 | 4.700 | 4.620 | 4.630 | 4.548 | 12,557,000 |
| 2024-12-19 | 4.650 | 4.690 | 4.580 | 4.670 | 4.587 | 12,763,391 |
| 2024-12-18 | 4.770 | 4.780 | 4.660 | 4.680 | 4.597 | 15,086,215 |
| 2024-12-17 | 4.940 | 4.940 | 4.710 | 4.730 | 4.646 | 22,500,581 |
| 2024-12-16 | 4.980 | 5.040 | 4.900 | 4.940 | 4.852 | 20,631,786 |
| 2024-12-13 | 5.190 | 5.190 | 4.980 | 4.980 | 4.891 | 38,449,655 |
| 2024-12-12 | 5.030 | 5.260 | 4.980 | 5.200 | 5.107 | 48,378,986 |
| 2024-12-11 | 4.950 | 5.050 | 4.950 | 5.030 | 4.940 | 25,076,605 |
| 2024-12-10 | 5.090 | 5.140 | 4.950 | 4.950 | 4.862 | 36,062,957 |
| 2024-12-09 | 5.030 | 5.130 | 4.950 | 4.980 | 4.891 | 55,400,350 |
| 2024-12-06 | 5.210 | 5.380 | 5.140 | 5.160 | 5.068 | 100,559,552 |
| 2024-12-05 | 4.670 | 5.160 | 4.660 | 5.160 | 5.068 | 75,722,125 |
| 2024-12-04 | 4.780 | 4.800 | 4.660 | 4.690 | 4.606 | 10,698,150 |
| 2024-12-03 | 4.780 | 4.800 | 4.730 | 4.800 | 4.714 | 10,834,839 |
| 2024-12-02 | 4.660 | 4.790 | 4.650 | 4.760 | 4.675 | 12,933,286 |
| 2024-11-29 | 4.620 | 4.700 | 4.600 | 4.660 | 4.577 | 11,937,178 |
| 2024-11-28 | 4.560 | 4.660 | 4.560 | 4.620 | 4.538 | 10,223,477 |
| 2024-11-27 | 4.500 | 4.590 | 4.410 | 4.590 | 4.508 | 11,445,100 |
| 2024-11-26 | 4.570 | 4.570 | 4.490 | 4.500 | 4.420 | 7,103,552 |
| 2024-11-25 | 4.510 | 4.590 | 4.470 | 4.550 | 4.469 | 10,331,030 |
| 2024-11-22 | 4.660 | 4.680 | 4.490 | 4.510 | 4.430 | 11,105,252 |
| 2024-11-21 | 4.650 | 4.690 | 4.610 | 4.660 | 4.577 | 9,333,811 |
| 2024-11-20 | 4.640 | 4.670 | 4.590 | 4.650 | 4.567 | 10,468,287 |
| 2024-11-19 | 4.630 | 4.690 | 4.560 | 4.640 | 4.557 | 12,467,874 |
| 2024-11-18 | 4.570 | 4.720 | 4.570 | 4.620 | 4.538 | 17,055,485 |
| 2024-11-15 | 4.630 | 4.700 | 4.560 | 4.580 | 4.498 | 12,302,385 |
| 2024-11-14 | 4.770 | 4.780 | 4.620 | 4.630 | 4.548 | 11,847,011 |
| 2024-11-13 | 4.760 | 4.850 | 4.710 | 4.770 | 4.685 | 12,315,300 |
| 2024-11-12 | 4.800 | 4.860 | 4.750 | 4.780 | 4.695 | 15,360,001 |
| 2024-11-11 | 4.800 | 4.830 | 4.730 | 4.780 | 4.695 | 11,482,400 |
| 2024-11-08 | 4.900 | 4.940 | 4.750 | 4.800 | 4.714 | 17,985,300 |
| 2024-11-07 | 4.770 | 4.890 | 4.750 | 4.880 | 4.793 | 14,716,769 |
| 2024-11-06 | 4.740 | 4.820 | 4.650 | 4.790 | 4.705 | 18,018,959 |
| 2024-11-05 | 4.650 | 4.750 | 4.640 | 4.740 | 4.656 | 12,364,300 |
| 2024-11-04 | 4.560 | 4.670 | 4.550 | 4.660 | 4.577 | 8,325,062 |
| 2024-11-01 | 4.710 | 4.740 | 4.570 | 4.570 | 4.489 | 10,387,129 |
| 2024-10-31 | 4.670 | 4.740 | 4.620 | 4.720 | 4.636 | 12,839,329 |
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.