Beijing Seeyon Internet Software Cp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.530 | 19.970 | 19.370 | 19.790 | 19.629 | 2,968,686 |
| 2024-04-26 | 18.830 | 19.800 | 18.800 | 19.500 | 19.341 | 3,014,336 |
| 2024-04-25 | 19.130 | 19.650 | 18.710 | 19.060 | 18.905 | 3,519,080 |
| 2024-04-24 | 18.090 | 19.340 | 17.770 | 19.120 | 18.964 | 4,561,033 |
| 2024-04-23 | 17.040 | 17.990 | 16.750 | 17.970 | 17.824 | 4,626,508 |
| 2024-04-22 | 16.600 | 17.470 | 16.150 | 16.980 | 16.842 | 3,358,544 |
| 2024-04-19 | 17.030 | 17.190 | 16.590 | 16.760 | 16.623 | 4,694,210 |
| 2024-04-18 | 17.400 | 17.720 | 17.010 | 17.210 | 17.070 | 6,354,087 |
| 2024-04-17 | 17.440 | 18.000 | 16.650 | 17.660 | 17.516 | 10,970,010 |
| 2024-04-16 | 18.300 | 18.470 | 16.680 | 17.140 | 17.000 | 8,630,508 |
| 2024-04-15 | 20.590 | 20.820 | 18.180 | 18.650 | 18.498 | 6,189,721 |
| 2024-04-12 | 20.740 | 21.200 | 20.400 | 20.690 | 20.521 | 2,161,615 |
| 2024-04-11 | 21.140 | 21.500 | 20.530 | 20.700 | 20.531 | 2,328,875 |
| 2024-04-10 | 21.870 | 21.900 | 21.160 | 21.190 | 21.017 | 2,074,054 |
| 2024-04-09 | 21.490 | 22.260 | 21.450 | 22.000 | 21.821 | 2,015,608 |
| 2024-04-08 | 22.210 | 22.320 | 21.200 | 21.530 | 21.355 | 3,400,317 |
| 2024-04-03 | 22.900 | 23.200 | 22.200 | 22.390 | 22.208 | 3,632,750 |
| 2024-04-02 | 23.590 | 23.590 | 22.530 | 23.110 | 22.922 | 3,766,351 |
| 2024-04-01 | 22.760 | 23.750 | 22.760 | 23.610 | 23.418 | 3,394,364 |
| 2024-03-29 | 22.800 | 22.800 | 21.740 | 22.340 | 22.158 | 1,931,646 |
| 2024-03-28 | 21.990 | 23.080 | 21.760 | 22.680 | 22.495 | 4,214,066 |
| 2024-03-27 | 22.400 | 22.990 | 22.020 | 22.230 | 22.049 | 6,589,354 |
| 2024-03-26 | 24.220 | 24.250 | 22.290 | 22.570 | 22.386 | 5,629,198 |
| 2024-03-25 | 25.660 | 27.030 | 23.720 | 23.750 | 23.556 | 6,517,334 |
| 2024-03-22 | 26.510 | 26.730 | 25.000 | 25.710 | 25.501 | 7,202,468 |
| 2024-03-21 | 27.410 | 28.790 | 25.980 | 26.090 | 25.877 | 11,566,270 |
| 2024-03-20 | 24.450 | 26.350 | 24.380 | 26.200 | 25.987 | 7,098,898 |
| 2024-03-19 | 24.110 | 24.780 | 24.080 | 24.450 | 24.251 | 3,154,142 |
| 2024-03-18 | 23.530 | 24.200 | 23.240 | 24.200 | 24.003 | 2,753,906 |
| 2024-03-15 | 23.340 | 23.470 | 22.700 | 23.430 | 23.239 | 2,350,567 |
| 2024-03-14 | 24.350 | 24.350 | 22.890 | 23.420 | 23.229 | 2,488,473 |
| 2024-03-13 | 23.900 | 24.760 | 23.710 | 24.100 | 23.904 | 4,520,974 |
| 2024-03-12 | 23.500 | 23.890 | 23.190 | 23.770 | 23.576 | 2,725,105 |
| 2024-03-11 | 22.840 | 23.480 | 22.590 | 23.440 | 23.249 | 2,223,206 |
| 2024-03-08 | 22.520 | 23.100 | 22.160 | 22.850 | 22.664 | 3,948,312 |
| 2024-03-07 | 23.240 | 24.850 | 22.600 | 23.100 | 22.912 | 5,492,867 |
| 2024-03-06 | 23.220 | 23.540 | 22.510 | 23.200 | 23.011 | 2,062,771 |
| 2024-03-05 | 23.720 | 24.020 | 22.920 | 23.170 | 22.981 | 3,518,911 |
| 2024-03-04 | 24.390 | 25.270 | 23.540 | 23.940 | 23.745 | 3,196,604 |
| 2024-03-01 | 23.560 | 24.700 | 23.460 | 24.350 | 24.152 | 3,237,521 |
| 2024-02-29 | 22.510 | 23.780 | 22.420 | 23.440 | 23.249 | 3,619,426 |
| 2024-02-28 | 25.570 | 26.100 | 22.800 | 22.800 | 22.614 | 5,154,492 |
| 2024-02-27 | 24.500 | 25.570 | 24.360 | 25.500 | 25.292 | 3,204,212 |
| 2024-02-26 | 24.690 | 25.390 | 24.140 | 24.760 | 24.558 | 2,829,548 |
| 2024-02-23 | 24.130 | 24.920 | 23.630 | 24.680 | 24.479 | 3,797,990 |
| 2024-02-22 | 23.100 | 24.400 | 23.000 | 24.080 | 23.884 | 3,671,747 |
| 2024-02-21 | 22.320 | 24.450 | 22.080 | 23.110 | 22.922 | 3,677,631 |
| 2024-02-20 | 23.180 | 23.600 | 21.920 | 22.580 | 22.396 | 3,290,486 |
| 2024-02-19 | 22.650 | 24.240 | 22.050 | 22.970 | 22.783 | 5,548,953 |
| 2024-02-08 | 18.410 | 22.150 | 18.170 | 21.990 | 21.811 | 6,371,421 |
| 2024-02-07 | 18.250 | 18.910 | 17.550 | 18.560 | 18.409 | 5,630,084 |
| 2024-02-06 | 17.670 | 18.870 | 16.360 | 18.640 | 18.488 | 8,031,588 |
| 2024-02-05 | 20.000 | 20.260 | 17.060 | 17.680 | 17.536 | 6,262,908 |
| 2024-02-02 | 21.760 | 22.060 | 19.500 | 20.400 | 20.234 | 4,527,156 |
| 2024-02-01 | 21.940 | 22.280 | 21.150 | 21.610 | 21.434 | 4,564,392 |
| 2024-01-31 | 23.250 | 23.390 | 21.500 | 21.610 | 21.434 | 4,178,250 |
| 2024-01-30 | 23.650 | 24.340 | 23.160 | 23.310 | 23.120 | 2,850,717 |
| 2024-01-29 | 25.980 | 26.350 | 24.110 | 24.220 | 24.023 | 2,940,811 |
| 2024-01-26 | 26.630 | 26.730 | 25.910 | 26.010 | 25.798 | 1,423,946 |
| 2024-01-25 | 25.580 | 26.880 | 25.400 | 26.680 | 26.463 | 1,890,530 |
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.