Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	51.120	52.290	50.740	52.040	51.616	582,512
2023-07-31	51.360	52.200	50.000	51.760	51.338	1,119,897
2023-07-28	51.700	52.300	50.630	51.750	51.328	1,008,774
2023-07-27	52.510	52.600	50.550	51.270	50.852	1,169,708
2023-07-26	52.980	53.880	50.910	53.550	53.114	1,773,666
2023-07-25	53.680	54.500	51.660	53.470	53.034	1,146,445
2023-07-24	53.580	55.200	52.660	52.790	52.360	1,429,686
2023-07-21	56.600	56.600	52.010	53.580	53.143	2,287,982
2023-07-20	59.300	60.490	56.040	56.200	55.742	1,862,985
2023-07-19	58.530	61.500	57.780	59.390	58.906	4,713,648
2023-07-18	57.110	57.110	54.600	54.990	54.542	1,006,186
2023-07-17	55.700	57.200	54.610	56.990	56.526	1,963,680
2023-07-14	51.920	57.990	51.500	56.000	55.544	2,983,700
2023-07-13	51.470	52.160	50.150	51.460	51.041	889,493
2023-07-12	52.990	53.740	51.000	51.280	50.862	1,158,235
2023-07-11	53.000	54.840	52.700	52.940	52.509	996,368
2023-07-10	53.850	54.500	52.500	53.600	53.163	928,541
2023-07-07	54.540	56.500	52.000	53.960	53.520	2,097,268
2023-07-06	55.900	57.700	55.050	55.310	54.859	1,649,071
2023-07-05	57.710	58.200	55.350	55.700	55.246	1,832,947
2023-07-04	56.090	57.880	56.020	57.520	57.051	2,399,047
2023-07-03	55.610	58.390	52.840	57.560	57.091	4,353,393
2023-06-30	57.150	58.700	54.200	55.300	54.849	4,811,074
2023-06-29	53.420	60.390	51.920	57.990	57.517	5,708,209
2023-06-28	56.400	56.720	51.830	53.460	53.024	3,955,129
2023-06-27	56.320	58.650	55.570	56.890	56.426	3,979,392
2023-06-26	60.810	61.980	56.260	56.540	56.079	4,268,058
2023-06-21	65.640	66.300	60.100	60.500	60.007	5,115,577
2023-06-20	63.700	67.180	61.870	65.150	64.619	12,049,549
2023-06-19	50.910	61.040	50.910	61.040	60.543	9,266,107
2023-06-16	49.390	51.870	48.070	50.870	50.455	2,380,814
2023-06-15	77.500	78.590	72.430	73.050	48.330	2,558,420
2023-06-14	79.260	79.970	75.600	77.030	50.963	2,047,908
2023-06-13	76.820	81.870	75.010	78.790	52.127	5,030,809
2023-06-12	70.900	82.780	69.290	76.820	50.824	4,870,666
2023-06-09	68.990	70.220	68.250	69.480	45.968	1,137,805
2023-06-08	71.200	71.200	68.530	69.130	45.736	996,774
2023-06-07	69.400	71.580	68.880	71.140	47.066	1,179,552
2023-06-06	73.260	73.260	68.540	69.530	46.001	3,048,545
2023-06-05	77.000	77.000	72.670	73.260	48.469	1,724,008
2023-06-02	75.580	77.400	74.510	75.800	50.149	1,255,643
2023-06-01	73.430	76.970	71.960	75.580	50.004	1,695,013
2023-05-31	72.190	73.720	71.200	73.420	48.575	1,080,948
2023-05-30	71.990	72.480	70.380	72.190	47.761	1,027,357
2023-05-29	74.550	75.400	71.500	71.800	47.503	1,471,425
2023-05-26	73.450	74.490	72.250	73.880	48.879	681,688
2023-05-25	73.500	74.220	71.410	73.080	48.350	999,472
2023-05-24	73.690	75.070	72.300	74.600	49.355	871,644
2023-05-23	75.140	75.700	73.300	73.770	48.806	953,848
2023-05-22	76.090	76.390	73.880	75.040	49.646	958,329
2023-05-19	78.300	78.300	76.010	76.450	50.579	657,957
2023-05-18	75.070	78.330	74.170	77.990	51.598	985,554
2023-05-17	76.160	76.860	73.510	75.000	49.620	1,689,592
2023-05-16	77.890	77.890	75.150	76.000	50.281	1,258,187
2023-05-15	81.640	81.870	76.000	77.890	51.532	1,359,055
2023-05-12	81.500	85.740	81.420	81.640	54.013	1,323,349
2023-05-11	84.010	88.850	82.990	83.320	55.124	2,353,907
2023-05-10	83.730	89.870	82.580	84.010	55.581	2,913,334
2023-05-09	81.870	87.000	77.790	84.050	55.607	3,943,681
2023-05-08	75.300	82.350	75.170	80.130	53.014	5,342,417

← NewerPage 14 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.