Zhejiang Southeast Space Frame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.650	5.680	5.550	5.560	5.560	5,710,600
2026-10-20	5.480	5.660	5.430	5.570	5.570	8,049,805
2026-10-19	5.600	5.610	5.400	5.500	5.500	8,839,482
2026-10-16	5.710	5.750	5.580	5.600	5.600	8,878,001
2026-10-15	5.680	5.770	5.610	5.650	5.650	9,693,800
2026-10-14	5.930	5.990	5.780	5.810	5.810	7,915,500
2026-10-13	5.770	5.930	5.580	5.890	5.890	12,336,908
2026-10-12	6.020	6.050	5.780	5.790	5.790	9,518,803
2026-10-09	6.190	6.190	5.710	6.020	6.020	18,702,900
2026-10-08	5.920	6.240	5.900	6.140	6.140	19,563,199
2026-09-30	5.940	5.990	5.830	5.930	5.930	6,178,635
2026-09-29	5.870	6.010	5.810	5.940	5.940	9,351,103
2026-09-28	6.040	6.070	5.830	5.870	5.870	12,506,682
2026-09-24	6.130	6.200	5.960	6.000	6.000	18,505,400
2026-09-23	6.150	6.260	6.100	6.170	6.170	10,541,639
2026-09-22	6.150	6.210	6.010	6.180	6.180	16,080,677
2026-09-21	6.100	6.160	6.010	6.110	6.110	10,270,939
2026-09-18	6.150	6.170	6.020	6.100	6.100	9,558,700
2026-09-17	5.980	6.260	5.910	6.120	6.120	17,708,855
2026-09-16	5.950	6.000	5.880	5.970	5.970	8,801,900
2026-09-15	5.920	6.090	5.810	5.950	5.950	10,750,100
2026-09-14	6.050	6.070	5.930	5.950	5.950	9,288,100
2026-09-11	6.180	6.210	6.020	6.060	6.060	11,446,302
2026-09-10	6.190	6.320	6.160	6.240	6.240	8,656,239
2026-09-09	6.260	6.280	6.180	6.230	6.230	7,151,702
2026-09-08	6.220	6.370	6.170	6.260	6.260	10,095,800
2026-09-07	6.230	6.310	6.150	6.240	6.240	12,457,000
2026-09-04	6.430	6.550	6.170	6.230	6.230	14,318,900
2026-09-03	6.480	6.650	6.430	6.480	6.480	9,316,700
2026-09-02	6.600	6.600	6.350	6.490	6.490	16,522,680
2026-09-01	6.710	6.730	6.500	6.600	6.600	13,803,579
2026-08-31	6.580	6.780	6.570	6.710	6.710	16,149,043
2026-08-28	6.750	6.950	6.670	6.690	6.690	18,810,598
2026-08-27	6.560	6.770	6.480	6.730	6.730	13,560,579
2026-08-26	6.540	6.680	6.470	6.560	6.560	17,976,645
2026-08-25	6.500	6.720	6.290	6.540	6.540	31,776,264
2026-08-24	6.040	6.410	5.920	6.380	6.380	18,420,801
2026-08-21	5.820	6.040	5.740	5.940	5.940	9,636,237
2026-08-20	5.920	5.920	5.750	5.860	5.860	7,755,500
2026-08-19	6.110	6.110	5.800	5.800	5.800	12,157,800
2026-08-18	6.260	6.500	6.060	6.110	6.110	16,612,879
2026-08-17	6.110	6.280	6.090	6.260	6.260	7,523,711
2026-08-14	6.140	6.170	6.000	6.140	6.140	9,010,300
2026-08-13	6.310	6.330	6.110	6.110	6.110	8,569,600
2026-08-12	6.190	6.380	6.170	6.280	6.280	6,538,230
2026-08-11	6.390	6.390	6.190	6.220	6.220	10,170,200
2026-08-10	6.430	6.510	6.350	6.390	6.390	8,094,733
2026-08-07	6.440	6.480	6.270	6.430	6.430	9,904,800
2026-08-06	6.380	6.590	6.320	6.440	6.440	9,726,700
2026-08-05	6.220	6.440	6.190	6.380	6.380	12,192,989
2026-08-04	6.230	6.290	6.180	6.230	6.230	8,419,077
2026-08-03	6.300	6.350	6.130	6.200	6.200	13,208,982
2026-07-31	5.890	6.300	5.830	6.230	6.230	22,073,104
2026-07-30	5.910	6.060	5.770	5.810	5.810	13,740,200
2026-07-29	5.810	5.990	5.730	5.910	5.910	11,684,600
2026-07-28	5.800	5.950	5.770	5.840	5.840	10,194,487
2026-07-27	5.660	5.870	5.600	5.830	5.830	11,618,600
2026-07-24	5.670	5.790	5.570	5.670	5.670	11,108,400
2026-07-23	5.550	5.730	5.530	5.730	5.730	10,489,801
2026-07-22	5.700	5.810	5.540	5.550	5.550	13,162,440

Page 1 of 3 · 121 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.