Zhejiang Southeast Space Frame Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.700 | 5.810 | 5.540 | 5.550 | 5.550 | 13,162,440 |
| 2026-07-21 | 5.750 | 5.820 | 5.340 | 5.790 | 5.790 | 20,974,309 |
| 2026-07-20 | 6.050 | 6.250 | 5.550 | 5.680 | 5.680 | 19,994,943 |
| 2026-07-17 | 6.020 | 6.240 | 5.840 | 5.960 | 5.960 | 21,125,350 |
| 2026-07-16 | 6.180 | 6.200 | 6.020 | 6.050 | 6.050 | 12,667,100 |
| 2026-07-15 | 5.970 | 6.500 | 5.940 | 6.220 | 6.220 | 21,621,156 |
| 2026-07-14 | 5.900 | 5.970 | 5.780 | 5.970 | 5.970 | 12,210,594 |
| 2026-07-13 | 6.290 | 6.290 | 5.820 | 5.870 | 5.870 | 18,920,189 |
| 2026-07-10 | 6.180 | 6.370 | 6.010 | 6.300 | 6.300 | 17,744,951 |
| 2026-07-09 | 6.200 | 6.270 | 6.000 | 6.150 | 6.150 | 15,055,800 |
| 2026-07-08 | 6.380 | 6.450 | 6.080 | 6.140 | 6.140 | 16,332,506 |
| 2026-07-07 | 6.680 | 6.710 | 6.330 | 6.380 | 6.380 | 16,741,199 |
| 2026-07-06 | 6.650 | 6.900 | 6.580 | 6.690 | 6.690 | 15,660,893 |
| 2026-07-03 | 6.610 | 6.740 | 6.520 | 6.660 | 6.660 | 15,854,084 |
| 2026-07-02 | 6.620 | 6.870 | 6.580 | 6.600 | 6.600 | 17,435,195 |
| 2026-07-01 | 6.810 | 6.860 | 6.650 | 6.740 | 6.740 | 18,869,988 |
| 2026-06-30 | 6.680 | 6.840 | 6.560 | 6.790 | 6.790 | 16,314,100 |
| 2026-06-29 | 7.020 | 7.170 | 6.680 | 6.730 | 6.730 | 16,962,400 |
| 2026-06-26 | 6.920 | 7.110 | 6.730 | 7.000 | 7.000 | 21,763,084 |
| 2026-06-25 | 7.200 | 7.200 | 6.830 | 6.920 | 6.920 | 18,271,346 |
| 2026-06-24 | 7.110 | 7.170 | 6.880 | 7.130 | 7.130 | 17,003,369 |
| 2026-06-23 | 7.180 | 7.220 | 7.040 | 7.140 | 7.140 | 16,993,264 |
| 2026-06-22 | 7.500 | 7.550 | 6.970 | 7.170 | 7.170 | 37,912,672 |
| 2026-06-18 | 7.800 | 7.830 | 7.500 | 7.540 | 7.540 | 30,386,400 |
| 2026-06-17 | 7.360 | 8.160 | 7.320 | 7.810 | 7.810 | 53,777,367 |
| 2026-06-16 | 7.000 | 7.480 | 6.810 | 7.470 | 7.470 | 38,560,559 |
| 2026-06-15 | 6.720 | 6.990 | 6.660 | 6.910 | 6.910 | 22,067,811 |
| 2026-06-12 | 6.610 | 6.710 | 6.330 | 6.640 | 6.640 | 21,030,600 |
| 2026-06-11 | 6.620 | 6.700 | 6.400 | 6.490 | 6.490 | 17,378,699 |
| 2026-06-10 | 6.860 | 6.860 | 6.430 | 6.620 | 6.620 | 26,414,930 |
| 2026-06-09 | 7.140 | 7.160 | 6.760 | 6.900 | 6.900 | 19,798,100 |
| 2026-06-08 | 7.310 | 7.390 | 6.900 | 7.020 | 7.020 | 32,107,174 |
| 2026-06-05 | 7.020 | 7.700 | 7.020 | 7.450 | 7.450 | 39,514,992 |
| 2026-06-04 | 7.190 | 7.190 | 6.960 | 7.010 | 7.010 | 24,214,600 |
| 2026-06-03 | 7.420 | 7.520 | 7.190 | 7.240 | 7.230 | 21,009,039 |
| 2026-06-02 | 7.300 | 7.420 | 7.120 | 7.360 | 7.350 | 22,178,776 |
| 2026-06-01 | 7.200 | 7.430 | 7.110 | 7.310 | 7.300 | 26,331,861 |
| 2026-05-29 | 7.930 | 7.930 | 7.160 | 7.230 | 7.220 | 49,774,294 |
| 2026-05-28 | 7.960 | 8.170 | 7.820 | 7.870 | 7.859 | 25,150,199 |
| 2026-05-27 | 8.190 | 8.330 | 7.810 | 7.920 | 7.909 | 40,281,091 |
| 2026-05-26 | 8.680 | 8.680 | 8.170 | 8.190 | 8.179 | 33,419,874 |
| 2026-05-25 | 8.810 | 8.920 | 8.610 | 8.750 | 8.738 | 25,827,110 |
| 2026-05-22 | 8.700 | 8.850 | 8.280 | 8.720 | 8.708 | 40,603,810 |
| 2026-05-21 | 9.050 | 9.120 | 8.530 | 8.570 | 8.558 | 39,033,997 |
| 2026-05-20 | 8.860 | 9.190 | 8.720 | 9.010 | 8.998 | 62,519,666 |
| 2026-05-19 | 8.100 | 8.900 | 8.010 | 8.900 | 8.888 | 29,442,251 |
| 2026-05-18 | 8.040 | 8.200 | 7.980 | 8.090 | 8.079 | 36,877,423 |
| 2026-05-15 | 8.770 | 8.770 | 8.060 | 8.140 | 8.129 | 75,497,812 |
| 2026-05-14 | 9.360 | 9.600 | 8.680 | 8.790 | 8.778 | 52,171,674 |
| 2026-05-13 | 9.210 | 9.390 | 9.010 | 9.350 | 9.337 | 50,761,035 |
| 2026-05-12 | 9.350 | 9.660 | 9.140 | 9.220 | 9.207 | 33,579,078 |
| 2026-05-11 | 9.470 | 9.590 | 9.140 | 9.350 | 9.337 | 39,175,983 |
| 2026-05-08 | 9.280 | 9.480 | 9.050 | 9.350 | 9.337 | 46,635,122 |
| 2026-05-07 | 9.310 | 9.430 | 9.070 | 9.350 | 9.337 | 80,138,032 |
| 2026-05-06 | 8.650 | 9.360 | 8.600 | 9.080 | 9.068 | 115,266,979 |
| 2026-04-30 | 7.870 | 8.600 | 7.800 | 8.510 | 8.498 | 63,117,111 |
| 2026-04-29 | 7.490 | 8.030 | 7.480 | 7.870 | 7.859 | 48,234,831 |
| 2026-04-28 | 7.400 | 7.590 | 7.310 | 7.500 | 7.490 | 34,425,621 |
| 2026-04-27 | 7.210 | 7.550 | 7.200 | 7.440 | 7.430 | 32,641,333 |
| 2026-04-24 | 7.260 | 7.380 | 6.960 | 7.280 | 7.270 | 43,512,300 |
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.