Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.710	7.730	7.300	7.350	7.340	38,395,926
2026-04-22	7.610	8.030	7.580	7.670	7.659	52,671,507
2026-04-21	7.560	7.810	7.380	7.650	7.639	42,204,100
2026-04-20	7.510	7.700	7.350	7.480	7.470	30,586,408
2026-04-17	7.580	7.630	7.490	7.530	7.520	17,455,141
2026-04-16	7.640	7.700	7.470	7.580	7.570	29,231,864
2026-04-15	7.590	7.840	7.480	7.650	7.639	25,706,100
2026-04-14	7.700	7.880	7.500	7.590	7.580	32,382,997
2026-04-13	7.580	7.830	7.330	7.640	7.629	42,866,661
2026-04-10	7.200	7.640	7.170	7.600	7.590	51,693,075
2026-04-09	6.940	7.340	6.850	7.200	7.190	37,365,455
2026-04-08	6.840	7.020	6.750	7.020	7.010	33,035,876
2026-04-07	6.760	6.880	6.590	6.620	6.611	23,679,219
2026-04-03	6.560	6.800	6.280	6.760	6.751	36,208,831
2026-04-02	6.920	6.990	6.520	6.550	6.541	43,970,496
2026-04-01	6.660	7.190	6.650	6.930	6.920	72,490,186
2026-03-31	6.760	6.880	6.540	6.540	6.531	17,904,100
2026-03-30	6.730	6.800	6.520	6.730	6.721	20,529,124
2026-03-27	6.550	6.880	6.550	6.780	6.771	27,467,800
2026-03-26	7.060	7.110	6.640	6.690	6.681	44,224,400
2026-03-25	6.750	7.230	6.710	7.150	7.140	44,338,269
2026-03-24	6.550	6.680	6.320	6.650	6.641	41,467,265
2026-03-23	6.390	6.600	6.220	6.280	6.271	52,774,112
2026-03-20	7.260	7.290	6.620	6.710	6.701	71,297,713
2026-03-19	7.430	7.670	7.200	7.230	7.220	50,812,630
2026-03-18	7.300	7.650	7.070	7.650	7.639	53,086,309
2026-03-17	7.280	7.690	7.180	7.390	7.380	56,253,625
2026-03-16	7.320	7.470	7.080	7.200	7.190	45,677,139
2026-03-13	7.400	7.550	7.300	7.330	7.320	47,792,428
2026-03-12	6.860	7.330	6.850	7.130	7.120	45,061,741
2026-03-11	6.800	6.920	6.580	6.920	6.910	40,181,562
2026-03-10	6.630	6.780	6.590	6.660	6.651	20,721,283
2026-03-09	6.810	6.830	6.380	6.630	6.621	41,483,372
2026-03-06	6.950	7.240	6.730	6.790	6.781	55,635,982
2026-03-05	6.880	7.030	6.700	6.950	6.940	42,218,607
2026-03-04	6.480	6.820	6.440	6.810	6.801	41,289,305
2026-03-03	6.410	6.760	6.410	6.550	6.541	44,863,511
2026-03-02	6.350	6.470	6.180	6.400	6.391	25,079,198
2026-02-27	6.450	6.500	6.340	6.460	6.451	17,543,100
2026-02-26	6.330	6.490	6.290	6.430	6.421	23,921,966
2026-02-25	6.340	6.500	6.260	6.330	6.321	21,901,529
2026-02-24	6.280	6.700	6.250	6.330	6.321	44,656,434
2026-02-13	6.060	6.350	6.040	6.210	6.201	27,370,417
2026-02-12	6.320	6.320	6.090	6.090	6.082	24,785,736
2026-02-11	6.190	6.400	6.110	6.300	6.291	29,911,508
2026-02-10	6.280	6.280	6.150	6.170	6.162	19,799,202
2026-02-09	6.200	6.370	6.120	6.270	6.261	35,486,602
2026-02-06	6.130	6.430	6.000	6.200	6.191	41,199,538
2026-02-05	6.040	6.380	6.020	6.140	6.132	51,596,979
2026-02-04	6.130	6.190	5.910	6.120	6.112	33,161,580
2026-02-03	6.190	6.240	5.980	6.190	6.182	45,650,077
2026-02-02	5.960	6.350	5.900	6.100	6.092	67,603,614
2026-01-30	5.760	6.060	5.700	6.000	5.992	49,897,753
2026-01-29	5.580	5.900	5.560	5.780	5.772	31,556,068
2026-01-28	5.700	5.730	5.610	5.630	5.622	15,877,263
2026-01-27	5.760	5.780	5.550	5.700	5.692	23,305,100
2026-01-26	5.760	5.920	5.630	5.790	5.782	34,522,880
2026-01-23	5.840	5.880	5.720	5.750	5.742	35,315,500
2026-01-22	5.630	5.850	5.630	5.790	5.782	32,231,578
2026-01-21	5.690	5.800	5.610	5.620	5.612	31,571,943

← NewerPage 3 of 21 · 1,212 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.