Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.840	26.000	24.600	25.760	25.550	1,798,475
2024-01-23	25.870	25.870	25.000	25.570	25.362	1,631,248
2024-01-22	27.780	27.860	25.390	25.700	25.491	2,281,397
2024-01-19	28.120	28.420	27.260	27.600	27.375	1,780,839
2024-01-18	29.000	29.200	27.200	28.140	27.911	2,828,621
2024-01-17	29.370	29.370	28.170	28.170	27.940	930,543
2024-01-16	29.500	29.630	28.600	29.220	28.982	1,567,495
2024-01-15	30.020	30.020	29.190	29.570	29.329	1,368,689
2024-01-12	30.470	30.530	29.910	29.960	29.716	911,063
2024-01-11	29.720	30.680	29.100	30.490	30.242	2,019,193
2024-01-10	30.400	30.460	29.610	29.750	29.508	1,455,006
2024-01-09	30.480	31.140	30.000	30.300	30.053	1,834,535
2024-01-08	31.270	31.410	30.300	30.480	30.232	1,657,807
2024-01-05	31.920	32.300	31.200	31.440	31.184	1,721,293
2024-01-04	32.310	32.970	31.850	31.920	31.660	2,231,209
2024-01-03	33.550	33.790	32.300	32.550	32.285	2,138,440
2024-01-02	34.780	34.860	33.500	33.520	33.247	1,859,010
2023-12-29	34.510	35.180	34.340	34.610	34.328	2,132,160
2023-12-28	34.020	35.350	33.070	34.550	34.268	2,616,463
2023-12-27	33.380	34.270	33.080	34.230	33.951	1,848,373
2023-12-26	34.780	34.780	32.910	33.070	32.801	1,897,182
2023-12-25	35.170	35.790	34.560	34.780	34.497	1,457,775
2023-12-22	36.320	36.500	34.810	35.200	34.913	2,360,157
2023-12-21	37.000	37.100	35.190	36.520	36.222	3,382,613
2023-12-20	39.700	40.090	36.390	37.100	36.798	4,076,139
2023-12-19	39.310	40.770	38.600	39.700	39.376	2,352,686
2023-12-18	40.090	40.460	39.300	39.600	39.277	1,683,592
2023-12-15	41.980	41.980	40.120	40.430	40.101	2,098,388
2023-12-14	42.500	43.000	41.350	41.620	41.281	1,704,807
2023-12-13	43.500	43.500	41.690	42.080	41.737	2,564,549
2023-12-12	43.430	43.500	41.100	42.500	42.154	4,829,571
2023-12-11	41.000	43.460	40.030	43.210	42.858	4,430,342
2023-12-08	40.530	41.390	40.390	40.770	40.438	2,513,155
2023-12-07	39.740	41.000	39.710	40.450	40.120	2,198,529
2023-12-06	39.550	40.350	38.000	39.910	39.585	2,643,757
2023-12-05	40.990	41.820	39.550	39.550	39.228	1,981,740
2023-12-04	40.280	41.340	39.880	40.990	40.656	2,828,944
2023-12-01	38.900	40.400	38.110	40.140	39.813	2,234,945
2023-11-30	39.060	39.350	38.110	38.810	38.494	1,356,728
2023-11-29	39.730	40.300	38.670	39.060	38.742	2,423,811
2023-11-28	38.870	39.800	38.300	39.390	39.069	1,760,707
2023-11-27	38.130	39.350	37.970	39.090	38.771	1,838,841
2023-11-24	39.270	39.800	37.930	38.130	37.819	1,719,916
2023-11-23	38.970	39.520	37.750	39.190	38.871	2,021,682
2023-11-22	39.490	40.050	38.550	38.670	38.355	1,780,299
2023-11-21	39.940	40.570	39.390	39.530	39.208	1,706,708
2023-11-20	39.680	40.510	39.210	39.750	39.426	1,798,958
2023-11-17	40.090	40.830	39.590	39.670	39.347	2,182,082
2023-11-16	40.150	42.870	39.900	40.030	39.704	4,135,163
2023-11-15	39.800	40.730	39.370	40.020	39.694	2,367,710
2023-11-14	38.610	39.960	38.100	39.770	39.446	2,621,157
2023-11-13	36.840	39.230	36.840	38.370	38.057	4,549,098
2023-11-10	37.900	37.900	36.730	36.840	36.540	1,327,051
2023-11-09	37.680	39.020	37.520	37.900	37.591	2,765,912
2023-11-08	37.760	39.090	37.400	37.710	37.403	2,808,714
2023-11-07	37.600	38.300	36.810	37.570	37.264	2,085,899
2023-11-06	35.560	37.520	35.550	37.450	37.145	2,509,307
2023-11-03	35.490	36.700	34.810	35.600	35.310	4,919,989
2023-11-02	36.900	36.900	35.060	35.750	35.459	2,938,679
2023-11-01	36.730	37.100	35.520	35.830	35.538	2,654,188

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.