Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	5.400	5.830	5.280	5.730	5.722	66,990,986
2026-01-19	5.210	5.550	5.120	5.420	5.413	50,368,160
2026-01-16	5.150	5.490	5.120	5.190	5.183	54,939,715
2026-01-15	5.390	5.390	5.110	5.150	5.143	40,781,440
2026-01-14	5.580	5.590	5.310	5.410	5.403	86,309,104
2026-01-13	5.150	5.630	5.090	5.630	5.622	69,178,236
2026-01-12	5.170	5.230	5.080	5.120	5.113	26,087,802
2026-01-09	4.990	5.200	4.970	5.090	5.083	32,410,200
2026-01-08	4.870	5.020	4.870	4.980	4.973	21,705,252
2026-01-07	4.920	4.960	4.870	4.890	4.883	17,595,977
2026-01-06	4.750	5.000	4.690	4.950	4.943	41,210,431
2026-01-05	4.550	4.940	4.540	4.750	4.743	36,090,617
2025-12-31	4.540	4.550	4.470	4.540	4.534	8,711,068
2025-12-30	4.570	4.590	4.490	4.510	4.504	10,142,700
2025-12-29	4.550	4.610	4.490	4.570	4.564	10,479,700
2025-12-26	4.610	4.640	4.530	4.540	4.534	7,405,290
2025-12-25	4.600	4.650	4.570	4.610	4.604	7,419,740
2025-12-24	4.650	4.660	4.600	4.620	4.614	6,923,822
2025-12-23	4.660	4.670	4.620	4.640	4.634	6,666,400
2025-12-22	4.610	4.690	4.590	4.660	4.654	11,491,400
2025-12-19	4.470	4.620	4.460	4.590	4.584	14,506,827
2025-12-18	4.420	4.510	4.390	4.460	4.454	9,828,200
2025-12-17	4.450	4.450	4.330	4.430	4.424	12,951,131
2025-12-16	4.480	4.520	4.410	4.450	4.444	9,900,600
2025-12-15	4.420	4.510	4.380	4.480	4.474	12,078,586
2025-12-12	4.440	4.500	4.410	4.440	4.434	11,058,659
2025-12-11	4.510	4.520	4.440	4.460	4.454	8,665,638
2025-12-10	4.420	4.560	4.410	4.520	4.514	12,039,950
2025-12-09	4.490	4.500	4.420	4.430	4.424	11,098,686
2025-12-08	4.560	4.570	4.470	4.500	4.494	9,009,450
2025-12-05	4.420	4.550	4.390	4.530	4.524	14,494,801
2025-12-04	4.510	4.540	4.400	4.420	4.414	19,495,700
2025-12-03	4.600	4.600	4.510	4.520	4.514	7,708,316
2025-12-02	4.600	4.620	4.520	4.610	4.604	9,862,348
2025-12-01	4.650	4.710	4.600	4.620	4.614	13,096,566
2025-11-28	4.560	4.720	4.520	4.660	4.654	14,474,100
2025-11-27	4.610	4.710	4.490	4.540	4.534	17,795,000
2025-11-26	4.530	4.600	4.490	4.490	4.484	7,484,202
2025-11-25	4.570	4.580	4.520	4.540	4.534	6,699,000
2025-11-24	4.530	4.580	4.480	4.530	4.524	10,668,177
2025-11-21	4.650	4.690	4.470	4.490	4.484	15,208,766
2025-11-20	4.700	4.730	4.640	4.680	4.674	9,424,700
2025-11-19	4.750	4.780	4.660	4.690	4.684	9,637,736
2025-11-18	4.850	4.850	4.700	4.730	4.724	12,779,576
2025-11-17	4.890	4.910	4.830	4.850	4.843	9,308,700
2025-11-14	4.880	4.930	4.850	4.890	4.883	9,951,800
2025-11-13	4.840	4.910	4.810	4.890	4.883	11,640,002
2025-11-12	4.930	4.970	4.830	4.850	4.843	21,579,767
2025-11-11	4.940	5.070	4.900	4.970	4.963	19,951,476
2025-11-10	4.940	4.990	4.900	4.920	4.913	16,000,468
2025-11-07	4.840	4.980	4.830	4.940	4.933	23,553,085
2025-11-06	4.840	4.860	4.790	4.820	4.813	13,956,400
2025-11-05	4.750	4.910	4.740	4.860	4.853	15,446,076
2025-11-04	4.830	4.850	4.750	4.770	4.763	14,114,115
2025-11-03	4.680	4.880	4.660	4.850	4.843	27,959,677
2025-10-31	4.610	4.700	4.600	4.650	4.644	9,141,900
2025-10-30	4.660	4.710	4.620	4.620	4.614	9,328,700
2025-10-29	4.660	4.690	4.590	4.650	4.644	9,399,900
2025-10-28	4.750	4.760	4.650	4.660	4.654	11,952,200
2025-10-27	4.770	4.840	4.680	4.750	4.743	16,037,728

← NewerPage 4 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.