Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.600	72.500	69.550	71.500	46.744	738,609
2022-02-08	70.880	70.990	68.030	70.040	45.790	515,881
2022-02-07	73.590	73.590	70.000	70.260	45.934	1,018,333
2022-01-28	70.540	74.680	69.170	72.540	47.424	1,373,702
2022-01-27	73.170	73.820	69.060	70.540	46.117	1,201,915
2022-01-26	73.810	75.250	71.100	74.000	48.379	1,225,800
2022-01-25	76.640	77.320	72.880	73.400	47.986	1,763,055
2022-01-24	75.660	80.600	75.660	76.960	50.314	1,449,510
2022-01-21	74.680	79.690	74.680	75.410	49.300	1,083,063
2022-01-20	77.200	78.730	74.720	75.440	49.320	1,196,742
2022-01-19	76.930	78.990	75.700	77.500	50.667	1,131,413
2022-01-18	80.400	80.770	77.500	78.500	51.321	2,801,176
2022-01-17	73.600	80.000	72.500	78.870	51.563	2,807,465
2022-01-14	70.890	74.290	70.830	72.760	47.568	749,721
2022-01-13	73.540	73.980	70.530	70.900	46.352	975,617
2022-01-12	75.680	75.680	71.800	72.670	47.509	1,816,652
2022-01-11	77.100	77.700	73.370	74.430	48.660	1,271,129
2022-01-10	71.720	78.020	71.720	77.100	50.405	3,148,466
2022-01-07	76.650	76.750	71.600	72.800	47.594	2,389,964
2022-01-06	74.250	76.000	73.000	75.350	49.261	1,705,547
2022-01-05	73.500	76.680	72.770	74.610	48.777	2,529,282
2022-01-04	71.000	74.970	70.710	73.590	48.111	2,168,507
2021-12-31	69.420	72.930	69.000	71.150	46.515	2,004,239
2021-12-30	65.390	70.200	65.150	69.420	45.384	2,280,680
2021-12-29	68.900	68.900	65.080	65.080	42.547	1,736,611
2021-12-28	64.580	68.920	64.580	68.450	44.750	984,483
2021-12-27	65.200	66.480	64.220	64.580	42.220	488,943
2021-12-24	67.200	68.160	65.120	65.470	42.802	654,649
2021-12-23	68.080	68.080	66.070	66.410	43.417	802,530
2021-12-22	68.880	68.940	66.680	67.680	44.247	551,304
2021-12-21	66.320	69.230	66.010	68.610	44.855	1,009,004
2021-12-20	69.000	69.240	66.230	66.310	43.351	1,222,974
2021-12-17	66.580	68.380	65.000	67.660	44.234	1,536,482
2021-12-16	66.000	67.280	65.840	66.580	43.528	588,639
2021-12-15	67.150	68.390	65.700	66.150	43.247	1,247,603
2021-12-14	65.080	68.540	64.510	67.600	44.195	1,576,525
2021-12-13	64.990	66.290	63.900	65.080	42.547	1,383,716
2021-12-10	67.800	67.800	63.760	64.210	41.978	1,960,874
2021-12-09	63.760	67.560	62.900	66.850	43.704	3,032,656
2021-12-08	60.000	63.500	59.370	62.900	41.122	1,783,890
2021-12-07	61.300	61.300	59.040	59.550	38.932	748,117
2021-12-06	61.710	61.790	59.850	60.780	39.736	1,416,446
2021-12-03	62.630	63.590	61.230	61.850	40.435	1,044,986
2021-12-02	64.200	64.200	62.070	62.610	40.932	1,366,371
2021-12-01	60.350	66.370	60.000	63.890	41.769	3,431,526
2021-11-30	59.000	60.450	59.000	59.910	39.167	793,915
2021-11-29	58.500	59.650	58.500	58.830	38.461	560,602
2021-11-26	60.990	60.990	58.880	59.380	38.821	766,605
2021-11-25	60.920	61.560	60.600	60.660	39.657	562,071
2021-11-24	60.990	61.300	60.410	60.650	39.651	484,026
2021-11-23	60.620	61.580	60.210	61.040	39.906	658,261
2021-11-22	61.160	62.000	60.110	60.820	39.762	777,003
2021-11-19	60.330	61.480	60.330	61.110	39.952	640,345
2021-11-18	61.800	62.850	60.580	60.660	39.657	552,865
2021-11-17	60.550	61.600	60.530	61.550	40.239	600,887
2021-11-16	60.800	61.400	60.180	60.910	39.821	654,825
2021-11-15	59.860	61.800	59.860	60.900	39.814	1,140,781
2021-11-12	60.450	60.870	59.250	59.860	39.134	796,031
2021-11-11	59.870	61.260	59.070	61.140	39.971	645,937
2021-11-10	59.590	59.750	58.500	59.600	38.964	377,618

← NewerPage 20 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.