Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	44.440	46.000	44.000	45.000	29.419	520,288
2022-05-10	43.500	45.030	43.490	44.400	29.027	268,803
2022-05-09	43.530	44.950	43.530	44.090	28.825	317,201
2022-05-06	42.800	45.190	42.000	43.810	28.642	654,315
2022-05-05	43.280	44.550	43.280	43.700	28.570	413,257
2022-04-29	42.600	45.190	42.580	44.190	28.890	764,051
2022-04-28	45.000	45.030	41.500	43.580	28.491	1,198,813
2022-04-27	40.000	46.200	40.000	45.990	30.067	2,437,412
2022-04-26	47.050	48.900	43.600	44.420	29.040	1,180,392
2022-04-25	49.110	49.850	47.060	47.550	31.087	787,503
2022-04-22	51.000	51.000	49.660	49.980	32.675	810,628
2022-04-21	51.560	52.460	50.100	50.890	33.270	393,412
2022-04-20	53.010	53.680	51.530	52.280	34.179	489,958
2022-04-19	54.130	54.400	52.100	52.800	34.519	1,102,900
2022-04-18	50.500	54.620	49.620	53.710	35.114	1,016,641
2022-04-15	50.660	51.580	49.520	51.150	33.440	1,303,897
2022-04-14	51.800	51.930	50.180	50.410	32.956	1,734,450
2022-04-13	50.530	52.730	50.050	51.130	33.427	2,478,646
2022-04-12	50.020	50.670	49.540	50.000	32.688	979,506
2022-04-11	51.750	51.990	49.510	50.500	33.015	1,268,466
2022-04-08	53.960	53.960	50.570	52.000	33.996	2,010,817
2022-04-07	56.380	56.380	53.410	53.990	35.297	1,282,873
2022-04-06	57.030	57.460	55.930	56.380	36.859	453,909
2022-04-01	57.210	57.210	56.010	57.030	37.284	353,073
2022-03-31	57.940	57.940	56.460	57.500	37.592	408,039
2022-03-30	56.000	58.120	55.820	58.120	37.997	650,481
2022-03-29	56.810	57.800	55.850	55.910	36.552	477,796
2022-03-28	59.400	59.400	56.710	56.750	37.101	1,163,698
2022-03-25	59.940	60.280	58.370	59.300	38.768	595,411
2022-03-24	61.400	61.400	58.680	59.720	39.043	1,281,598
2022-03-23	63.750	63.750	60.390	62.010	40.540	1,042,219
2022-03-22	64.100	64.830	62.800	63.180	41.305	437,426
2022-03-21	64.020	66.950	63.910	64.600	42.233	550,131
2022-03-18	64.900	65.380	62.710	64.470	42.148	478,315
2022-03-17	62.510	65.000	62.500	65.000	42.495	536,720
2022-03-16	62.890	63.970	59.570	62.310	40.736	999,372
2022-03-15	64.500	64.600	61.000	61.420	40.154	851,211
2022-03-14	67.700	68.680	63.160	64.230	41.991	825,923
2022-03-11	65.010	66.580	63.800	66.570	43.521	614,717
2022-03-10	65.400	67.500	65.010	65.800	43.018	764,094
2022-03-09	64.900	65.850	63.000	64.290	42.031	589,703
2022-03-08	66.500	67.650	64.500	64.520	42.181	757,834
2022-03-07	69.150	69.150	66.200	66.730	43.626	1,014,761
2022-03-04	69.100	71.380	67.100	69.050	45.143	1,093,664
2022-03-03	68.010	70.000	66.600	69.100	45.175	1,751,384
2022-03-02	65.700	69.000	64.980	68.100	44.521	1,183,036
2022-03-01	66.600	66.790	65.270	66.530	43.495	1,233,091
2022-02-28	63.770	68.990	63.510	66.870	43.717	2,927,939
2022-02-25	63.900	64.270	62.310	62.630	40.945	674,777
2022-02-24	64.500	65.650	61.830	63.070	41.233	833,619
2022-02-23	63.990	65.660	63.770	65.170	42.606	430,303
2022-02-22	64.900	64.900	62.000	63.670	41.625	906,139
2022-02-21	64.890	66.290	64.500	65.100	42.560	573,094
2022-02-18	64.410	65.820	63.500	64.580	42.220	513,419
2022-02-17	65.490	66.550	64.500	64.610	42.240	747,930
2022-02-16	66.590	66.590	64.050	65.440	42.782	431,292
2022-02-15	63.280	65.600	63.280	64.300	42.037	576,671
2022-02-14	64.400	65.840	63.580	63.650	41.612	510,280
2022-02-11	67.600	67.910	64.810	65.220	42.639	947,690
2022-02-10	70.830	71.330	66.460	67.720	44.273	1,100,835

← NewerPage 19 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.