Zhejiang Southeast Space Frame Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.600 | 4.670 | 4.570 | 4.620 | 4.538 | 8,692,600 |
| 2024-10-29 | 4.790 | 4.810 | 4.600 | 4.600 | 4.518 | 16,097,082 |
| 2024-10-28 | 4.650 | 4.780 | 4.650 | 4.780 | 4.695 | 15,457,990 |
| 2024-10-25 | 4.550 | 4.630 | 4.540 | 4.600 | 4.518 | 10,807,189 |
| 2024-10-24 | 4.520 | 4.600 | 4.520 | 4.540 | 4.459 | 10,108,989 |
| 2024-10-23 | 4.510 | 4.560 | 4.490 | 4.530 | 4.449 | 9,566,577 |
| 2024-10-22 | 4.470 | 4.510 | 4.440 | 4.510 | 4.430 | 9,400,277 |
| 2024-10-21 | 4.530 | 4.550 | 4.450 | 4.480 | 4.400 | 14,421,676 |
| 2024-10-18 | 4.380 | 4.560 | 4.330 | 4.530 | 4.449 | 19,414,099 |
| 2024-10-17 | 4.500 | 4.610 | 4.400 | 4.400 | 4.322 | 14,145,702 |
| 2024-10-16 | 4.340 | 4.560 | 4.320 | 4.450 | 4.371 | 14,366,878 |
| 2024-10-15 | 4.430 | 4.520 | 4.350 | 4.380 | 4.302 | 11,999,700 |
| 2024-10-14 | 4.320 | 4.580 | 4.300 | 4.440 | 4.361 | 21,113,905 |
| 2024-10-11 | 4.520 | 4.520 | 4.260 | 4.300 | 4.223 | 12,111,350 |
| 2024-10-10 | 4.460 | 4.600 | 4.360 | 4.490 | 4.410 | 16,432,478 |
| 2024-10-09 | 4.790 | 4.790 | 4.410 | 4.410 | 4.331 | 24,249,413 |
| 2024-10-08 | 5.080 | 5.080 | 4.650 | 4.840 | 4.754 | 32,033,323 |
| 2024-09-30 | 4.320 | 4.650 | 4.320 | 4.620 | 4.538 | 31,012,243 |
| 2024-09-27 | 4.100 | 4.260 | 4.100 | 4.230 | 4.155 | 24,376,815 |
| 2024-09-26 | 3.840 | 4.120 | 3.820 | 4.080 | 4.007 | 26,580,748 |
| 2024-09-25 | 3.750 | 3.960 | 3.750 | 3.830 | 3.762 | 13,442,857 |
| 2024-09-24 | 3.600 | 3.780 | 3.600 | 3.730 | 3.664 | 10,810,410 |
| 2024-09-23 | 3.620 | 3.630 | 3.570 | 3.580 | 3.516 | 2,663,000 |
| 2024-09-20 | 3.640 | 3.650 | 3.580 | 3.600 | 3.536 | 4,766,940 |
| 2024-09-19 | 3.520 | 3.650 | 3.510 | 3.640 | 3.575 | 6,891,543 |
| 2024-09-18 | 3.550 | 3.580 | 3.450 | 3.500 | 3.438 | 4,861,747 |
| 2024-09-13 | 3.600 | 3.620 | 3.560 | 3.560 | 3.497 | 2,875,200 |
| 2024-09-12 | 3.570 | 3.630 | 3.560 | 3.590 | 3.526 | 4,765,241 |
| 2024-09-11 | 3.560 | 3.590 | 3.550 | 3.570 | 3.506 | 3,490,799 |
| 2024-09-10 | 3.590 | 3.610 | 3.530 | 3.580 | 3.516 | 5,478,700 |
| 2024-09-09 | 3.590 | 3.620 | 3.570 | 3.590 | 3.526 | 4,714,800 |
| 2024-09-06 | 3.680 | 3.680 | 3.600 | 3.610 | 3.546 | 5,473,003 |
| 2024-09-05 | 3.670 | 3.690 | 3.650 | 3.680 | 3.614 | 3,837,424 |
| 2024-09-04 | 3.670 | 3.700 | 3.640 | 3.660 | 3.595 | 4,432,620 |
| 2024-09-03 | 3.690 | 3.710 | 3.660 | 3.690 | 3.624 | 5,253,677 |
| 2024-09-02 | 3.770 | 3.770 | 3.690 | 3.690 | 3.624 | 8,370,502 |
| 2024-08-30 | 3.740 | 3.840 | 3.730 | 3.790 | 3.722 | 9,194,420 |
| 2024-08-29 | 3.730 | 3.760 | 3.700 | 3.740 | 3.673 | 5,814,100 |
| 2024-08-28 | 3.770 | 3.820 | 3.740 | 3.750 | 3.683 | 3,972,300 |
| 2024-08-27 | 3.800 | 3.830 | 3.730 | 3.790 | 3.722 | 4,833,500 |
| 2024-08-26 | 3.730 | 3.830 | 3.720 | 3.800 | 3.732 | 6,111,606 |
| 2024-08-23 | 3.780 | 3.780 | 3.710 | 3.740 | 3.673 | 4,272,300 |
| 2024-08-22 | 3.820 | 3.850 | 3.750 | 3.760 | 3.693 | 4,783,367 |
| 2024-08-21 | 3.860 | 3.860 | 3.800 | 3.810 | 3.742 | 4,343,700 |
| 2024-08-20 | 3.950 | 3.950 | 3.830 | 3.850 | 3.781 | 4,793,700 |
| 2024-08-19 | 3.920 | 3.970 | 3.910 | 3.940 | 3.870 | 3,917,900 |
| 2024-08-16 | 4.030 | 4.030 | 3.920 | 3.930 | 3.860 | 6,326,900 |
| 2024-08-15 | 3.980 | 4.050 | 3.970 | 4.010 | 3.939 | 5,254,430 |
| 2024-08-14 | 4.040 | 4.090 | 4.000 | 4.000 | 3.929 | 4,136,100 |
| 2024-08-13 | 4.000 | 4.050 | 3.970 | 4.040 | 3.968 | 4,721,191 |
| 2024-08-12 | 4.040 | 4.050 | 4.000 | 4.010 | 3.939 | 4,674,177 |
| 2024-08-09 | 4.030 | 4.080 | 4.020 | 4.020 | 3.948 | 5,222,403 |
| 2024-08-08 | 3.990 | 4.030 | 3.960 | 4.010 | 3.939 | 5,359,352 |
| 2024-08-07 | 4.010 | 4.030 | 3.980 | 3.990 | 3.919 | 4,671,698 |
| 2024-08-06 | 4.020 | 4.050 | 3.980 | 4.010 | 3.939 | 5,971,300 |
| 2024-08-05 | 4.000 | 4.090 | 3.980 | 3.990 | 3.919 | 8,816,100 |
| 2024-08-02 | 3.980 | 4.030 | 3.950 | 4.000 | 3.929 | 6,363,426 |
| 2024-08-01 | 4.030 | 4.060 | 3.990 | 4.000 | 3.929 | 6,437,500 |
| 2024-07-31 | 3.970 | 4.040 | 3.960 | 4.030 | 3.958 | 12,081,190 |
| 2024-07-30 | 3.910 | 3.990 | 3.890 | 3.970 | 3.899 | 7,381,985 |
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.