Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	72.540	75.480	72.000	74.400	49.223	1,543,711
2023-05-04	74.440	74.700	71.910	72.380	47.886	1,239,857
2023-04-28	72.660	76.770	72.100	74.000	48.958	3,094,312
2023-04-27	74.650	76.380	72.510	73.660	48.733	1,176,098
2023-04-26	74.480	77.530	73.890	74.090	49.018	2,526,937
2023-04-25	76.200	76.720	72.990	74.300	49.157	2,577,290
2023-04-24	79.310	80.000	74.460	76.080	50.334	4,336,537
2023-04-21	81.300	81.780	78.230	78.800	52.134	1,603,536
2023-04-20	82.630	83.500	80.790	80.900	53.523	1,678,611
2023-04-19	84.670	85.140	81.660	82.690	54.708	2,217,756
2023-04-18	85.170	85.830	82.510	83.140	55.005	1,469,016
2023-04-17	86.230	88.800	84.150	85.390	56.494	2,537,063
2023-04-14	89.420	90.270	84.860	86.230	57.050	2,220,412
2023-04-13	92.490	92.590	87.920	88.210	58.360	2,828,565
2023-04-12	91.000	93.820	89.020	92.560	61.238	1,712,929
2023-04-11	90.050	92.690	86.520	91.030	60.225	2,657,422
2023-04-10	100.00	100.47	88.770	92.930	61.482	3,946,759
2023-04-07	98.730	99.850	95.500	98.410	65.108	1,718,054
2023-04-06	98.000	101.25	95.020	98.880	65.419	2,872,605
2023-04-04	102.07	104.65	98.330	102.30	67.681	3,670,811
2023-04-03	97.000	103.98	97.000	102.19	67.609	2,781,038
2023-03-31	91.610	98.070	90.260	96.640	63.937	2,186,047
2023-03-30	100.45	101.00	90.230	91.160	60.311	2,738,983
2023-03-29	98.000	100.62	94.660	97.530	64.526	1,751,226
2023-03-28	99.990	102.38	96.560	98.600	65.234	2,054,175
2023-03-27	95.990	104.48	95.990	99.990	66.153	4,751,671
2023-03-24	92.220	97.450	88.600	95.990	63.507	3,331,713
2023-03-23	91.750	92.810	89.260	92.700	61.330	3,882,336
2023-03-22	92.250	93.260	89.530	93.070	61.575	2,375,767
2023-03-21	95.330	96.560	90.670	93.250	61.694	2,645,112
2023-03-20	95.600	98.000	91.240	95.130	62.938	4,196,620
2023-03-17	85.850	99.970	85.230	96.080	63.566	3,734,905
2023-03-16	82.990	85.980	82.050	83.650	55.343	696,434
2023-03-15	86.550	87.100	82.000	82.990	54.906	1,060,652
2023-03-14	88.400	89.520	85.990	86.550	57.261	781,047
2023-03-13	82.800	88.480	82.240	88.320	58.432	1,211,913
2023-03-10	82.890	83.620	81.410	82.080	54.304	456,108
2023-03-09	83.210	83.890	80.570	83.200	55.045	554,539
2023-03-08	82.100	84.620	81.910	83.210	55.052	1,006,751
2023-03-07	81.310	85.090	81.310	82.820	54.794	666,083
2023-03-06	84.300	86.570	83.490	85.580	56.620	418,189
2023-03-03	85.010	85.950	82.470	84.130	55.660	940,909
2023-03-02	87.020	87.340	83.910	85.480	56.553	1,027,422
2023-03-01	85.530	88.970	84.570	87.260	57.731	959,799
2023-02-28	87.950	88.880	85.000	85.900	56.831	1,644,088
2023-02-27	85.410	88.540	84.500	85.470	56.547	806,241
2023-02-24	83.990	87.000	83.990	86.600	57.294	581,499
2023-02-23	85.000	85.550	83.020	84.180	55.693	368,003
2023-02-22	83.710	87.000	81.500	85.530	56.587	810,939
2023-02-21	83.880	85.980	82.300	83.710	55.382	829,757
2023-02-20	82.980	85.470	82.720	84.580	55.958	451,942
2023-02-17	85.950	86.500	82.000	83.000	54.913	894,593
2023-02-16	87.550	89.890	85.800	86.660	57.334	1,336,573
2023-02-15	85.430	88.650	84.630	88.090	58.280	883,796
2023-02-14	85.380	86.550	84.060	85.090	56.295	964,399
2023-02-13	88.480	88.480	83.120	85.660	56.672	1,777,386
2023-02-10	88.940	90.990	86.460	89.100	58.948	944,327
2023-02-09	85.400	87.990	84.110	87.200	57.691	755,945
2023-02-08	87.270	87.960	84.000	85.400	56.500	564,769
2023-02-07	86.350	87.830	85.300	86.090	56.957	460,626

← NewerPage 15 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.