Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	39.910	40.500	36.000	36.990	36.689	3,975,884
2023-10-30	39.830	41.000	39.480	40.610	40.279	1,645,393
2023-10-27	39.900	40.340	38.630	39.980	39.654	1,149,936
2023-10-26	39.820	40.120	39.100	39.990	39.664	609,242
2023-10-25	39.500	41.410	39.500	39.850	39.525	734,923
2023-10-24	38.940	39.900	37.630	39.500	39.178	667,896
2023-10-23	39.120	40.070	38.340	38.660	38.345	814,017
2023-10-20	41.020	41.580	39.610	39.780	39.456	766,250
2023-10-19	41.070	42.170	40.380	41.040	40.706	1,102,978
2023-10-18	42.230	42.340	40.510	40.880	40.547	997,137
2023-10-17	41.700	42.450	41.500	42.180	41.836	628,781
2023-10-16	42.900	42.900	41.900	42.210	41.866	814,289
2023-10-13	43.340	43.350	42.550	42.840	42.491	635,871
2023-10-12	43.920	43.920	43.040	43.190	42.838	608,904
2023-10-11	43.210	44.230	42.680	43.650	43.294	988,141
2023-10-10	43.130	43.880	42.930	43.500	43.146	743,552
2023-10-09	42.730	43.820	42.390	43.130	42.779	844,926
2023-09-28	42.570	43.160	42.200	42.730	42.382	706,407
2023-09-27	42.150	43.080	41.880	42.210	41.866	819,520
2023-09-26	41.820	43.370	41.820	42.640	42.293	718,527
2023-09-25	42.610	43.190	41.560	42.030	41.687	1,404,483
2023-09-22	41.990	43.250	41.230	43.040	42.689	1,015,897
2023-09-21	41.770	42.280	41.150	41.230	40.894	805,892
2023-09-20	42.030	42.580	41.420	41.470	41.132	1,303,574
2023-09-19	43.150	43.290	42.180	42.300	41.955	567,351
2023-09-18	43.550	43.980	42.640	43.150	42.798	764,480
2023-09-15	43.790	43.990	42.910	43.420	43.066	815,499
2023-09-14	44.170	44.170	43.170	43.760	43.403	809,315
2023-09-13	44.950	45.210	43.510	43.960	43.602	1,095,705
2023-09-12	45.660	46.220	44.640	45.230	44.861	943,944
2023-09-11	45.270	46.210	44.200	45.630	45.258	1,006,991
2023-09-08	44.440	45.400	44.000	45.000	44.633	614,627
2023-09-07	45.830	46.060	44.460	44.500	44.137	966,367
2023-09-06	45.500	46.340	45.020	45.850	45.476	676,038
2023-09-05	46.800	47.180	45.930	46.070	45.695	781,401
2023-09-04	47.790	47.790	45.700	46.800	46.419	1,003,150
2023-09-01	48.850	48.960	47.190	47.750	47.361	777,450
2023-08-31	49.500	50.310	47.700	48.860	48.462	1,367,625
2023-08-30	46.200	48.840	45.580	48.800	48.402	2,628,587
2023-08-29	43.300	44.660	43.100	43.920	43.562	1,072,193
2023-08-28	46.000	48.480	43.140	43.210	42.858	1,120,702
2023-08-25	45.630	45.650	43.210	43.660	43.304	2,066,094
2023-08-24	47.000	47.330	45.000	45.310	44.941	1,473,315
2023-08-23	47.330	48.300	46.710	46.970	46.587	721,367
2023-08-22	47.300	48.730	46.020	48.230	47.837	2,794,563
2023-08-21	47.610	48.550	46.610	46.870	46.488	447,974
2023-08-18	49.380	49.600	47.500	47.570	47.182	849,659
2023-08-17	48.310	49.980	47.810	48.910	48.511	671,533
2023-08-16	49.990	49.990	48.510	48.510	48.115	783,441
2023-08-15	51.310	51.380	49.030	50.000	49.593	1,074,425
2023-08-14	50.010	51.600	48.790	51.250	50.832	1,107,663
2023-08-11	50.520	51.290	49.570	50.910	50.495	981,786
2023-08-10	50.610	51.330	49.880	50.940	50.525	492,176
2023-08-09	51.260	53.800	50.580	50.720	50.307	890,836
2023-08-08	50.510	52.700	50.510	51.000	50.584	1,042,931
2023-08-07	52.940	53.940	50.160	50.280	49.870	1,546,182
2023-08-04	52.000	54.000	52.000	53.340	52.905	617,083
2023-08-03	51.730	52.500	51.080	52.410	51.983	318,813
2023-08-02	51.600	52.590	51.350	52.190	51.765	411,984
2023-08-01	51.120	52.290	50.740	52.040	51.616	582,512

← NewerPage 13 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.