Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.330	27.610	25.160	27.300	27.300	8,899,765
2025-04-24	28.600	28.880	26.880	27.130	27.130	5,099,739
2025-04-23	28.900	29.750	28.390	28.660	28.660	3,731,926
2025-04-22	30.650	31.000	27.800	28.800	28.800	6,096,443
2025-04-21	29.950	31.800	29.170	31.200	31.200	3,460,944
2025-04-18	29.740	30.500	29.200	29.680	29.680	2,747,548
2025-04-17	28.330	30.500	27.330	29.780	29.780	5,090,889
2025-04-16	28.820	29.750	27.610	27.910	27.910	3,560,635
2025-04-15	28.380	29.890	28.190	28.590	28.590	3,943,264
2025-04-14	28.500	29.300	28.070	28.330	28.330	2,547,878
2025-04-11	27.380	28.690	26.900	27.920	27.920	2,733,094
2025-04-10	28.630	29.000	27.410	27.460	27.460	3,714,776
2025-04-09	25.000	27.430	23.720	27.080	27.080	5,637,576
2025-04-08	28.500	29.510	25.850	26.200	26.200	7,670,022
2025-04-07	30.580	33.170	27.760	27.760	27.760	5,099,514
2025-04-03	34.900	36.330	34.360	34.700	34.700	1,824,582
2025-04-02	35.780	36.980	35.300	35.590	35.590	2,470,034
2025-04-01	35.600	36.810	35.540	36.170	36.170	3,394,811
2025-03-31	33.300	36.680	32.320	36.090	36.090	5,554,071
2025-03-28	34.310	35.060	33.660	33.700	33.700	1,745,700
2025-03-27	35.000	35.810	34.360	34.630	34.630	3,415,467
2025-03-26	34.300	36.170	33.380	35.810	35.810	4,325,569
2025-03-25	33.290	35.390	32.720	34.390	34.390	4,231,464
2025-03-24	34.230	34.880	32.250	33.050	33.050	4,150,042
2025-03-21	34.330	35.760	34.080	34.580	34.580	2,704,733
2025-03-20	35.060	37.680	34.730	35.180	35.180	5,267,979
2025-03-19	35.600	35.880	34.350	35.410	35.410	5,050,643
2025-03-18	36.000	38.060	35.860	36.100	36.100	4,940,084
2025-03-17	37.200	37.480	35.650	35.860	35.860	5,280,987
2025-03-14	37.230	38.290	36.530	37.880	37.880	5,261,545
2025-03-13	37.940	38.290	35.800	37.730	37.730	7,366,954
2025-03-12	39.250	40.000	36.780	38.090	38.090	9,105,680
2025-03-11	36.050	39.500	36.050	38.700	38.700	9,498,513
2025-03-10	37.100	39.500	34.890	37.270	37.270	13,227,730
2025-03-07	42.840	42.840	36.910	39.500	39.500	22,633,574
2025-03-06	32.370	36.300	32.000	36.300	36.300	4,038,327
2025-03-05	29.700	30.580	29.360	30.250	30.250	5,243,230
2025-03-04	28.000	30.990	27.800	30.000	30.000	8,726,948
2025-03-03	26.750	31.070	26.550	29.000	29.000	10,436,905
2025-02-28	27.460	27.870	26.000	26.080	26.080	4,259,240
2025-02-27	28.790	28.820	26.810	27.620	27.620	7,233,344
2025-02-26	28.880	29.190	28.300	28.680	28.680	3,864,728
2025-02-25	28.100	29.480	27.950	28.690	28.690	5,792,196
2025-02-24	29.880	29.880	28.400	28.680	28.680	8,539,730
2025-02-21	30.000	31.380	28.920	31.040	31.040	8,293,749
2025-02-20	31.010	31.620	29.420	29.880	29.880	8,873,804
2025-02-19	30.660	32.260	30.500	30.860	30.860	7,092,017
2025-02-18	33.700	34.690	30.310	30.560	30.560	8,966,383
2025-02-17	33.780	37.910	33.700	34.210	34.210	10,802,284
2025-02-14	29.480	33.890	29.480	33.690	33.690	10,318,810
2025-02-13	29.000	31.840	28.420	29.700	29.700	9,769,904
2025-02-12	28.800	30.440	28.420	29.460	29.460	7,462,068
2025-02-11	29.300	32.170	27.900	29.110	29.110	10,957,375
2025-02-10	28.560	31.930	27.760	30.100	30.100	11,494,749
2025-02-07	26.000	27.860	25.260	27.550	27.550	10,087,793
2025-02-06	26.200	27.080	25.050	26.050	26.050	9,305,256
2025-02-05	26.880	27.400	25.300	26.790	26.790	13,852,521
2025-01-27	23.820	24.440	22.310	23.640	23.640	9,885,375
2025-01-24	20.010	23.000	20.010	22.810	22.810	8,460,314
2025-01-23	20.500	21.000	20.000	20.000	20.000	2,989,616

← NewerPage 7 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.