Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	29.030	30.200	28.620	30.040	30.040	4,405,878
2025-07-23	28.370	29.630	27.750	29.000	29.000	5,024,733
2025-07-22	29.350	29.500	28.500	28.700	28.700	5,033,249
2025-07-21	29.280	30.290	28.800	29.660	29.660	8,514,283
2025-07-18	29.150	30.470	28.930	29.750	29.750	9,457,617
2025-07-17	28.110	29.660	27.950	28.910	28.910	7,447,811
2025-07-16	27.900	29.580	27.430	28.790	28.790	10,702,755
2025-07-15	25.290	28.100	24.400	28.000	28.000	10,666,349
2025-07-14	25.510	25.610	24.950	25.260	25.260	2,473,425
2025-07-11	24.580	25.840	24.230	25.580	25.580	4,416,166
2025-07-10	24.760	24.990	24.420	24.590	24.590	1,839,729
2025-07-09	24.800	25.340	24.530	24.760	24.760	2,278,326
2025-07-08	24.440	24.700	23.990	24.660	24.660	1,698,551
2025-07-07	24.220	24.420	23.930	24.270	24.270	1,528,886
2025-07-04	24.990	24.990	24.060	24.220	24.220	3,173,913
2025-07-03	24.760	25.280	24.460	24.880	24.880	4,142,242
2025-07-02	25.780	25.780	24.680	24.800	24.800	3,328,600
2025-07-01	26.740	26.740	25.360	25.710	25.710	3,454,737
2025-06-30	25.660	26.630	25.530	26.390	26.390	3,860,425
2025-06-27	25.080	26.640	24.810	25.480	25.480	4,350,550
2025-06-26	25.530	25.870	24.780	25.070	25.070	4,050,726
2025-06-25	24.370	25.250	24.080	24.960	24.960	5,305,512
2025-06-24	23.900	24.840	23.900	24.340	24.340	4,825,884
2025-06-23	23.940	24.400	23.380	23.900	23.900	5,193,529
2025-06-20	25.950	26.420	23.450	23.990	23.990	7,387,384
2025-06-19	26.700	27.130	25.900	26.550	26.550	1,839,053
2025-06-18	26.060	27.350	26.060	26.630	26.630	1,429,879
2025-06-17	27.170	27.170	26.420	26.650	26.650	1,552,829
2025-06-16	26.590	27.560	26.000	26.840	26.840	2,087,395
2025-06-13	27.070	27.290	26.320	26.440	26.440	1,927,166
2025-06-12	27.300	27.790	27.100	27.300	27.300	1,882,966
2025-06-11	28.130	28.540	27.280	27.600	27.600	3,004,766
2025-06-10	28.810	28.960	27.690	28.400	28.400	3,288,105
2025-06-09	27.670	29.180	27.230	28.820	28.820	3,144,864
2025-06-06	27.090	27.800	26.980	27.680	27.680	2,331,291
2025-06-05	26.190	27.380	26.080	27.120	27.120	2,723,736
2025-06-04	26.390	26.550	25.980	26.230	26.230	1,518,085
2025-06-03	26.110	26.750	25.880	25.960	25.960	1,322,288
2025-05-30	27.170	27.170	25.830	26.110	26.110	1,893,991
2025-05-29	26.000	27.240	26.000	27.100	27.100	2,273,813
2025-05-28	26.560	26.700	25.900	26.120	26.120	1,657,444
2025-05-27	27.180	27.180	25.930	26.460	26.460	2,834,012
2025-05-26	26.500	27.050	26.090	26.960	26.960	2,706,820
2025-05-23	26.970	27.780	26.270	26.330	26.330	4,561,683
2025-05-22	27.260	28.480	26.870	27.950	27.950	3,682,950
2025-05-21	27.390	27.570	26.940	27.260	27.260	1,179,066
2025-05-20	26.900	28.000	26.650	27.470	27.470	2,402,928
2025-05-19	27.460	28.000	26.860	26.990	26.990	3,533,531
2025-05-16	27.360	27.850	26.890	27.460	27.460	1,709,325
2025-05-15	28.570	29.080	27.400	27.560	27.560	3,027,883
2025-05-14	28.540	29.440	28.160	28.570	28.570	2,775,043
2025-05-13	29.310	30.300	28.480	28.680	28.680	3,870,950
2025-05-12	28.640	29.440	28.420	28.850	28.850	2,939,421
2025-05-09	29.900	29.910	28.000	28.470	28.470	2,907,756
2025-05-08	29.670	30.640	29.460	30.050	30.050	2,505,744
2025-05-07	31.170	31.410	29.300	29.860	29.860	3,072,132
2025-05-06	30.170	31.490	30.000	30.530	30.530	4,537,651
2025-04-30	27.860	30.600	27.860	30.030	30.030	5,463,227
2025-04-29	27.050	28.560	26.530	27.700	27.700	4,222,845
2025-04-28	27.450	27.450	26.520	26.910	26.910	3,583,430

← NewerPage 6 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.