Beijing Seeyon Internet Software Cp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.200	21.800	20.220	20.370	20.370	3,680,400
2024-10-28	20.750	21.190	20.590	21.000	21.000	2,878,954
2024-10-25	20.750	21.080	20.410	20.590	20.590	2,787,485
2024-10-24	20.580	21.350	20.240	20.810	20.810	4,342,392
2024-10-23	20.360	21.290	20.050	20.500	20.500	4,608,129
2024-10-22	20.650	20.670	19.900	20.160	20.160	2,627,908
2024-10-21	20.450	21.210	20.030	20.450	20.450	4,398,514
2024-10-18	19.150	20.550	18.700	19.930	19.930	5,129,257
2024-10-17	19.170	19.990	19.100	19.240	19.240	3,800,565
2024-10-16	18.820	20.000	18.710	19.110	19.110	3,020,016
2024-10-15	20.010	20.600	19.010	19.190	19.190	5,492,490
2024-10-14	19.360	20.090	18.250	20.090	20.090	5,134,304
2024-10-11	20.200	20.200	18.830	19.170	19.170	6,425,296
2024-10-10	21.480	21.940	19.800	20.300	20.300	7,575,529
2024-10-09	21.200	23.190	19.710	20.680	20.680	13,997,099
2024-10-08	21.860	21.890	19.490	21.890	21.890	12,556,272
2024-09-30	16.400	18.240	16.150	18.240	18.240	7,868,360
2024-09-27	14.240	15.300	14.230	15.200	15.200	3,304,707
2024-09-26	13.350	14.080	13.320	14.040	14.040	2,766,185
2024-09-25	13.370	13.880	13.350	13.410	13.410	2,804,225
2024-09-24	12.900	13.300	12.620	13.260	13.260	2,755,734
2024-09-23	12.800	13.090	12.620	12.850	12.850	2,073,073
2024-09-20	12.650	12.930	12.550	12.760	12.760	2,571,157
2024-09-19	12.190	12.730	12.190	12.600	12.600	2,911,884
2024-09-18	12.300	12.580	12.090	12.300	12.300	2,673,314
2024-09-13	12.810	12.900	12.310	12.420	12.420	2,266,516
2024-09-12	12.790	13.050	12.700	12.820	12.820	1,648,510
2024-09-11	12.570	12.880	12.500	12.740	12.740	1,836,972
2024-09-10	12.300	12.830	12.120	12.680	12.680	2,560,433
2024-09-09	12.330	12.500	12.130	12.310	12.310	2,254,751
2024-09-06	13.080	13.130	12.390	12.420	12.420	3,568,442
2024-09-05	12.880	13.240	12.880	13.080	13.080	2,206,251
2024-09-04	13.040	13.150	12.810	12.880	12.880	2,316,580
2024-09-03	12.940	13.220	12.780	13.160	13.160	4,846,598
2024-09-02	13.600	13.700	12.790	12.880	12.880	5,309,530
2024-08-30	13.690	14.450	13.690	14.330	14.330	3,025,137
2024-08-29	13.210	13.770	13.200	13.700	13.700	1,846,508
2024-08-28	13.440	13.620	13.030	13.340	13.340	1,909,975
2024-08-27	13.400	13.640	13.180	13.440	13.440	3,008,969
2024-08-26	13.180	13.500	13.030	13.400	13.400	1,695,753
2024-08-23	13.180	13.340	13.000	13.130	13.130	1,592,824
2024-08-22	13.580	13.830	13.100	13.150	13.150	1,672,095
2024-08-21	13.640	13.830	13.570	13.630	13.630	1,113,191
2024-08-20	14.180	14.310	13.600	13.660	13.660	1,745,399
2024-08-19	14.120	14.580	13.980	14.240	14.240	2,425,805
2024-08-16	14.140	14.270	14.010	14.070	14.070	947,368
2024-08-15	13.930	14.270	13.710	14.140	14.140	1,369,657
2024-08-14	14.080	14.100	13.860	13.890	13.890	835,665
2024-08-13	13.900	14.080	13.700	14.080	14.080	1,303,790
2024-08-12	14.140	14.280	13.800	13.840	13.840	1,978,153
2024-08-09	14.630	14.800	14.210	14.210	14.210	1,484,619
2024-08-08	14.730	14.730	14.220	14.490	14.490	1,500,541
2024-08-07	14.640	15.100	14.640	14.820	14.820	1,440,334
2024-08-06	14.500	14.850	14.430	14.740	14.740	1,774,628
2024-08-05	14.920	15.280	14.450	14.470	14.470	2,064,676
2024-08-02	15.510	15.630	15.040	15.110	15.110	1,672,669
2024-08-01	15.550	15.740	15.400	15.630	15.630	1,451,982
2024-07-31	14.850	15.590	14.750	15.540	15.540	1,894,636
2024-07-30	14.560	14.850	14.460	14.750	14.750	1,275,619
2024-07-29	14.830	14.830	14.370	14.600	14.600	1,877,546

← NewerPage 9 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.