Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	87.800	89.880	86.020	87.220	57.705	923,692
2023-02-03	81.000	88.500	80.900	87.630	57.976	1,509,596
2023-02-02	81.660	84.000	81.050	82.660	54.688	663,716
2023-02-01	79.570	82.430	78.560	82.000	54.251	1,074,385
2023-01-31	81.580	81.580	79.030	79.330	52.485	574,761
2023-01-30	82.710	83.800	80.440	82.020	54.264	733,991
2023-01-20	82.550	84.900	82.150	82.700	54.714	1,208,915
2023-01-19	78.340	82.970	78.210	82.550	54.615	1,501,622
2023-01-18	73.090	79.490	72.600	78.810	52.141	2,477,451
2023-01-17	73.060	74.030	72.020	73.210	48.436	1,216,288
2023-01-16	72.070	75.010	72.070	72.990	48.290	671,045
2023-01-13	72.180	73.500	71.030	72.500	47.966	518,539
2023-01-12	72.600	74.500	71.200	72.600	48.032	464,640
2023-01-11	74.150	74.920	71.830	72.600	48.032	451,382
2023-01-10	75.020	75.890	73.190	74.840	49.514	454,163
2023-01-09	73.000	75.790	72.050	75.000	49.620	677,202
2023-01-06	72.520	74.190	72.300	73.010	48.303	622,492
2023-01-05	74.400	75.650	73.260	74.110	49.031	398,916
2023-01-04	73.900	75.430	72.020	74.460	49.263	1,005,928
2023-01-03	68.440	74.470	68.440	72.600	48.032	1,297,143
2022-12-30	67.080	69.780	66.210	68.850	45.551	806,686
2022-12-29	63.000	67.790	62.500	67.100	44.393	780,228
2022-12-28	64.270	64.490	62.620	63.010	41.687	399,354
2022-12-27	66.210	66.820	64.190	64.300	42.541	584,483
2022-12-26	63.100	67.560	61.520	66.280	43.851	1,107,219
2022-12-23	61.500	64.390	60.740	62.140	41.112	525,289
2022-12-22	62.170	62.250	60.410	60.760	40.199	244,525
2022-12-21	61.920	63.780	61.400	62.170	41.132	279,318
2022-12-20	63.700	64.720	60.030	62.980	41.668	925,246
2022-12-19	64.990	65.960	63.400	63.570	42.058	496,180
2022-12-16	67.680	67.680	64.800	64.990	42.997	878,007
2022-12-15	68.240	70.230	66.000	67.680	44.777	1,354,606
2022-12-14	66.880	68.000	66.000	66.260	43.838	424,049
2022-12-13	68.990	68.990	65.650	66.430	43.950	658,903
2022-12-12	65.650	68.330	65.400	67.200	44.459	1,255,025
2022-12-09	69.000	69.000	65.330	66.350	43.897	1,537,760
2022-12-08	69.890	69.890	67.300	67.660	44.764	1,675,135
2022-12-07	71.020	71.880	69.610	70.080	46.365	1,188,383
2022-12-06	74.800	75.620	71.490	71.660	47.410	752,514
2022-12-05	76.450	76.810	73.270	75.170	49.732	1,376,128
2022-12-02	73.500	77.900	73.000	75.640	50.043	1,194,135
2022-12-01	72.000	76.800	70.550	73.980	48.945	2,475,071
2022-11-30	70.800	71.550	68.650	69.870	46.226	816,388
2022-11-29	70.400	72.200	69.190	70.700	46.775	849,471
2022-11-28	71.080	73.640	69.000	70.740	46.801	1,215,019
2022-11-25	72.340	73.000	70.260	71.590	47.364	1,578,881
2022-11-24	74.740	75.540	71.500	72.300	47.834	1,066,463
2022-11-23	77.940	77.940	71.000	74.100	49.024	1,512,175
2022-11-22	79.500	80.100	77.030	77.370	51.188	718,373
2022-11-21	80.670	81.800	78.900	79.880	52.848	505,278
2022-11-18	79.600	84.300	79.600	81.180	53.709	3,100,579
2022-11-17	75.920	79.990	75.800	79.500	52.597	1,963,480
2022-11-16	75.750	77.800	74.770	75.580	50.004	714,598
2022-11-15	74.000	79.510	74.000	75.680	50.070	1,488,141
2022-11-14	74.380	75.510	72.040	74.520	49.302	686,516
2022-11-11	76.600	77.500	74.320	74.380	49.210	973,838
2022-11-10	72.300	76.800	71.580	75.700	50.083	1,820,195
2022-11-09	72.050	74.000	71.020	72.420	47.913	865,567
2022-11-08	74.540	74.540	70.930	73.010	48.303	1,597,296
2022-11-07	75.970	78.900	73.360	74.540	49.315	970,810

← NewerPage 16 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.