Beijing Seeyon Internet Software Cp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.470 | 14.950 | 14.430 | 14.830 | 14.830 | 1,539,761 |
| 2024-07-25 | 14.360 | 14.750 | 14.100 | 14.540 | 14.540 | 1,952,420 |
| 2024-07-24 | 15.120 | 15.300 | 14.360 | 14.430 | 14.430 | 1,806,587 |
| 2024-07-23 | 15.420 | 15.650 | 15.100 | 15.120 | 15.120 | 1,386,982 |
| 2024-07-22 | 15.110 | 15.730 | 15.100 | 15.520 | 15.520 | 2,215,353 |
| 2024-07-19 | 14.600 | 15.170 | 14.530 | 14.960 | 14.960 | 1,462,839 |
| 2024-07-18 | 14.560 | 14.820 | 14.030 | 14.690 | 14.690 | 2,280,212 |
| 2024-07-17 | 14.800 | 15.070 | 14.660 | 14.660 | 14.660 | 1,191,665 |
| 2024-07-16 | 14.750 | 15.030 | 14.630 | 14.910 | 14.910 | 1,183,688 |
| 2024-07-15 | 15.350 | 15.350 | 14.790 | 14.900 | 14.900 | 1,383,222 |
| 2024-07-12 | 15.510 | 15.690 | 15.160 | 15.300 | 15.300 | 1,218,165 |
| 2024-07-11 | 15.810 | 15.880 | 15.450 | 15.610 | 15.610 | 1,960,930 |
| 2024-07-10 | 15.120 | 15.620 | 14.820 | 15.400 | 15.400 | 1,965,042 |
| 2024-07-09 | 14.820 | 15.130 | 14.440 | 15.110 | 15.110 | 2,178,911 |
| 2024-07-08 | 15.400 | 15.400 | 14.750 | 14.810 | 14.810 | 1,942,614 |
| 2024-07-05 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 0 |
| 2024-07-04 | 15.880 | 16.020 | 15.200 | 15.240 | 15.116 | 2,274,788 |
| 2024-07-03 | 16.330 | 16.380 | 15.730 | 15.950 | 15.820 | 2,297,876 |
| 2024-07-02 | 15.480 | 16.400 | 15.430 | 16.320 | 16.187 | 3,326,316 |
| 2024-07-01 | 15.780 | 15.820 | 15.050 | 15.480 | 15.354 | 2,172,707 |
| 2024-06-28 | 16.000 | 16.320 | 15.630 | 15.730 | 15.602 | 1,757,698 |
| 2024-06-27 | 16.660 | 16.800 | 15.980 | 16.120 | 15.989 | 1,881,565 |
| 2024-06-26 | 15.840 | 16.690 | 15.470 | 16.480 | 16.346 | 2,260,987 |
| 2024-06-25 | 15.900 | 16.050 | 15.510 | 15.770 | 15.642 | 2,003,400 |
| 2024-06-24 | 16.620 | 16.620 | 15.800 | 15.900 | 15.770 | 2,479,589 |
| 2024-06-21 | 17.000 | 17.070 | 16.590 | 16.730 | 16.594 | 1,735,639 |
| 2024-06-20 | 17.020 | 17.730 | 16.860 | 17.050 | 16.911 | 2,925,711 |
| 2024-06-19 | 17.300 | 17.360 | 16.770 | 16.940 | 16.802 | 1,546,874 |
| 2024-06-18 | 16.750 | 17.400 | 16.540 | 17.150 | 17.010 | 1,646,304 |
| 2024-06-17 | 16.680 | 17.000 | 16.340 | 16.750 | 16.614 | 1,482,702 |
| 2024-06-14 | 16.700 | 16.850 | 16.490 | 16.760 | 16.623 | 1,410,515 |
| 2024-06-13 | 16.390 | 17.090 | 16.210 | 16.770 | 16.633 | 2,432,944 |
| 2024-06-12 | 16.510 | 16.780 | 16.300 | 16.310 | 16.177 | 1,355,957 |
| 2024-06-11 | 15.930 | 16.660 | 15.700 | 16.490 | 16.356 | 1,924,078 |
| 2024-06-07 | 15.660 | 16.190 | 15.660 | 15.950 | 15.820 | 2,258,021 |
| 2024-06-06 | 16.450 | 16.650 | 15.300 | 15.500 | 15.374 | 4,044,642 |
| 2024-06-05 | 16.700 | 16.830 | 16.420 | 16.510 | 16.375 | 2,621,461 |
| 2024-06-04 | 17.300 | 17.390 | 16.500 | 16.780 | 16.643 | 2,846,720 |
| 2024-06-03 | 18.010 | 18.020 | 17.220 | 17.390 | 17.248 | 2,073,011 |
| 2024-05-31 | 17.550 | 18.140 | 17.540 | 17.940 | 17.794 | 1,461,602 |
| 2024-05-30 | 17.500 | 17.800 | 17.250 | 17.600 | 17.457 | 1,523,802 |
| 2024-05-29 | 17.590 | 17.940 | 17.490 | 17.640 | 17.496 | 1,535,016 |
| 2024-05-28 | 17.750 | 17.920 | 17.360 | 17.440 | 17.298 | 1,354,795 |
| 2024-05-27 | 17.780 | 17.940 | 17.140 | 17.800 | 17.655 | 2,319,818 |
| 2024-05-24 | 18.250 | 18.280 | 17.650 | 17.710 | 17.566 | 1,666,035 |
| 2024-05-23 | 18.840 | 18.840 | 18.170 | 18.290 | 18.141 | 2,303,629 |
| 2024-05-22 | 18.320 | 18.900 | 18.230 | 18.840 | 18.686 | 2,021,026 |
| 2024-05-21 | 19.020 | 19.140 | 18.250 | 18.450 | 18.300 | 2,374,049 |
| 2024-05-20 | 18.950 | 19.540 | 18.680 | 19.000 | 18.845 | 2,518,593 |
| 2024-05-17 | 18.340 | 18.820 | 18.200 | 18.760 | 18.607 | 1,832,977 |
| 2024-05-16 | 18.160 | 18.790 | 18.080 | 18.370 | 18.220 | 2,290,874 |
| 2024-05-15 | 18.300 | 18.480 | 17.800 | 18.040 | 17.893 | 2,313,298 |
| 2024-05-14 | 18.280 | 18.680 | 18.110 | 18.220 | 18.072 | 2,684,775 |
| 2024-05-13 | 19.030 | 19.050 | 18.090 | 18.200 | 18.052 | 3,090,164 |
| 2024-05-10 | 19.760 | 20.150 | 19.010 | 19.050 | 18.895 | 1,937,444 |
| 2024-05-09 | 19.670 | 19.980 | 19.640 | 19.650 | 19.490 | 1,805,825 |
| 2024-05-08 | 20.100 | 20.250 | 19.580 | 19.670 | 19.510 | 2,261,875 |
| 2024-05-07 | 19.820 | 20.220 | 19.710 | 20.180 | 20.016 | 2,376,642 |
| 2024-05-06 | 19.660 | 20.300 | 19.550 | 19.900 | 19.738 | 2,325,723 |
| 2024-04-30 | 19.750 | 19.940 | 19.260 | 19.500 | 19.341 | 2,698,229 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 0.1300 CNY |
| 2023-06-16 | 0.4470 CNY |
| 2022-06-28 | 0.5500 CNY |
| 2021-06-08 | 0.4500 CNY |
| 2020-06-11 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.