Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.370	58.880	56.010	58.870	38.948	692,516
2022-08-03	56.020	58.100	55.080	57.010	37.718	713,382
2022-08-02	56.430	57.780	54.800	56.810	37.585	689,647
2022-08-01	54.960	57.210	54.070	57.060	37.751	592,589
2022-07-29	56.500	56.500	55.000	55.350	36.620	542,596
2022-07-28	56.050	56.380	55.370	56.100	37.116	512,680
2022-07-27	56.700	56.760	55.350	55.850	36.950	634,830
2022-07-26	55.000	56.450	54.700	56.440	37.341	701,898
2022-07-25	54.090	55.440	53.520	55.290	36.580	586,198
2022-07-22	53.020	54.620	52.500	54.120	35.806	456,969
2022-07-21	52.210	54.280	52.000	53.640	35.488	376,092
2022-07-20	52.990	54.500	52.090	52.420	34.681	627,400
2022-07-19	51.800	52.940	51.800	52.600	34.800	391,405
2022-07-18	52.080	54.340	51.710	52.330	34.621	808,079
2022-07-15	52.200	52.600	51.310	52.300	34.602	652,088
2022-07-14	48.980	53.180	48.550	52.350	34.635	1,625,490
2022-07-13	47.160	48.880	47.150	48.840	32.312	390,834
2022-07-12	47.360	48.370	47.010	47.070	31.141	419,543
2022-07-11	49.040	49.860	47.900	48.180	31.876	409,484
2022-07-08	49.400	49.400	48.060	48.690	32.213	518,110
2022-07-07	48.770	49.400	48.200	48.780	32.273	595,709
2022-07-06	46.600	49.240	46.210	48.600	32.154	1,542,458
2022-07-05	46.050	46.540	45.120	45.510	30.109	1,395,170
2022-07-04	47.800	48.200	46.310	46.420	30.711	718,227
2022-07-01	45.540	47.240	44.800	46.870	31.009	2,002,658
2022-06-30	45.190	45.550	44.540	45.110	29.845	743,958
2022-06-29	46.800	46.800	44.500	44.800	29.640	734,297
2022-06-28	46.300	46.470	45.110	46.200	30.566	563,255
2022-06-27	46.490	48.200	45.890	46.460	30.374	1,362,046
2022-06-24	46.490	47.890	46.000	46.480	30.387	585,106
2022-06-23	46.440	46.790	44.490	46.110	30.145	987,963
2022-06-22	47.740	47.740	45.770	46.240	30.230	630,354
2022-06-21	48.030	48.520	47.100	47.500	31.054	601,873
2022-06-20	48.560	49.010	47.670	48.300	31.577	523,836
2022-06-17	48.280	48.410	47.500	48.390	31.636	204,471
2022-06-16	48.880	49.010	48.080	48.550	31.740	410,991
2022-06-15	47.990	48.740	47.230	48.600	31.773	816,196
2022-06-14	47.390	48.450	45.720	48.450	31.675	745,826
2022-06-13	48.220	48.390	46.030	47.990	31.374	774,011
2022-06-10	47.860	48.870	47.670	48.240	31.538	563,832
2022-06-09	49.240	49.320	47.800	48.370	31.623	395,378
2022-06-08	50.050	50.470	49.030	49.880	32.610	707,283
2022-06-07	51.100	51.580	49.900	50.560	33.054	684,282
2022-06-06	50.180	52.330	50.180	51.590	33.728	613,991
2022-06-02	48.700	50.800	47.790	50.760	33.185	522,426
2022-06-01	46.970	48.780	46.440	48.740	31.865	884,569
2022-05-31	45.330	47.200	44.400	47.090	30.786	641,222
2022-05-30	45.940	45.940	40.050	45.310	29.622	840,154
2022-05-27	47.390	47.400	45.350	46.180	30.191	397,715
2022-05-26	46.120	47.200	45.520	46.690	30.524	556,576
2022-05-25	46.120	46.810	45.240	46.810	30.603	486,921
2022-05-24	47.120	47.950	45.220	46.120	30.152	914,614
2022-05-23	46.800	47.940	46.260	47.410	30.995	929,445
2022-05-20	46.110	47.110	45.660	46.630	30.485	1,175,098
2022-05-19	45.800	46.690	45.250	46.160	30.178	844,591
2022-05-18	46.420	47.240	45.600	46.010	30.080	1,050,846
2022-05-17	45.200	46.300	44.800	45.610	29.818	575,701
2022-05-16	43.920	46.000	43.920	45.200	29.550	466,222
2022-05-13	44.010	44.480	43.170	43.910	28.707	429,327
2022-05-12	44.180	45.500	43.600	44.100	28.831	390,858

← NewerPage 18 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.