Zhejiang Southeast Space Frame Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.