Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	77.530	78.990	74.890	75.620	50.030	1,489,631
2022-11-03	77.250	78.590	75.600	76.930	50.897	994,884
2022-11-02	77.740	78.500	74.360	77.880	51.525	2,275,419
2022-11-01	77.500	80.000	74.210	77.410	51.214	4,270,962
2022-10-31	70.880	81.860	70.000	76.000	50.281	4,721,970
2022-10-28	75.000	78.990	73.010	73.880	48.879	3,463,072
2022-10-27	75.590	80.370	73.900	74.590	49.349	3,586,874
2022-10-26	73.070	75.900	71.000	75.590	50.010	2,892,052
2022-10-25	74.100	74.950	70.460	72.970	48.277	1,352,419
2022-10-24	71.200	75.500	71.200	75.000	49.620	2,458,270
2022-10-21	69.110	71.990	68.100	70.930	46.927	877,727
2022-10-20	68.320	70.440	67.300	69.110	45.723	611,321
2022-10-19	68.900	69.690	66.010	69.170	45.763	923,852
2022-10-18	70.950	70.950	67.690	68.660	45.425	326,028
2022-10-17	68.990	71.440	67.890	68.500	45.320	918,739
2022-10-14	69.000	69.020	65.930	68.130	45.075	947,884
2022-10-13	62.990	69.720	62.040	68.630	45.405	2,440,566
2022-10-12	60.280	62.960	58.210	62.600	41.416	496,123
2022-10-11	62.700	62.700	59.500	59.830	39.583	507,577
2022-10-10	62.500	63.890	60.790	61.800	40.887	386,042
2022-09-30	63.970	64.500	61.800	62.300	41.218	745,184
2022-09-29	65.700	65.720	63.060	63.510	42.018	368,767
2022-09-28	68.800	68.800	64.020	64.100	42.408	731,612
2022-09-27	66.380	68.000	65.310	67.880	44.909	836,286
2022-09-26	64.640	66.450	64.640	66.380	43.917	1,495,314
2022-09-23	64.450	65.550	63.200	65.500	43.335	804,036
2022-09-22	62.180	64.660	62.180	64.130	42.428	429,750
2022-09-21	61.730	63.680	61.660	63.430	41.965	488,798
2022-09-20	62.490	62.600	61.030	62.330	41.237	427,279
2022-09-19	62.340	64.290	61.370	61.830	40.907	784,985
2022-09-16	61.070	64.350	60.270	62.970	41.661	614,289
2022-09-15	59.880	62.280	58.550	61.030	40.377	830,022
2022-09-14	57.990	59.270	57.520	58.980	39.021	217,833
2022-09-13	58.100	59.500	57.770	58.130	38.459	106,424
2022-09-09	57.620	59.610	56.550	58.390	38.631	337,029
2022-09-08	57.680	58.940	57.350	58.390	38.631	352,419
2022-09-07	59.020	59.930	57.120	57.660	38.148	373,312
2022-09-06	60.300	60.460	58.010	59.020	39.047	193,691
2022-09-05	61.440	61.440	57.860	59.130	39.120	384,355
2022-09-02	59.190	60.510	57.800	59.850	39.597	398,738
2022-09-01	59.970	61.300	58.000	58.350	38.604	531,426
2022-08-31	61.400	61.400	58.360	59.440	39.325	577,200
2022-08-30	62.380	63.500	61.120	61.120	40.437	249,493
2022-08-29	61.150	63.830	61.120	62.350	41.251	403,199
2022-08-26	65.000	65.000	62.600	64.000	42.342	1,378,214
2022-08-25	63.000	66.090	61.700	64.600	42.739	1,991,833
2022-08-24	62.360	63.490	59.660	60.230	39.848	376,394
2022-08-23	63.770	64.000	62.340	63.000	41.681	333,317
2022-08-22	63.200	64.380	62.220	63.770	42.190	779,211
2022-08-19	62.670	63.770	62.050	63.260	41.853	863,547
2022-08-18	60.620	63.800	59.380	62.650	41.449	1,268,521
2022-08-17	57.460	60.990	56.900	60.180	39.815	1,032,558
2022-08-16	60.000	60.000	57.440	57.550	38.075	514,830
2022-08-15	58.990	59.990	57.880	58.660	38.809	633,688
2022-08-12	61.110	61.890	58.880	58.960	39.008	640,328
2022-08-11	57.940	61.670	57.520	61.090	40.417	1,262,541
2022-08-10	58.200	59.160	57.100	57.400	37.976	559,864
2022-08-09	58.000	59.300	57.250	58.790	38.895	1,572,197
2022-08-08	58.030	59.500	57.800	57.860	38.280	862,839
2022-08-05	58.870	59.220	57.050	58.580	38.756	542,111

← NewerPage 17 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.