Beijing Seeyon Internet Software Cp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 30.550 | 32.500 | 30.200 | 31.870 | 31.870 | 8,307,316 |
| 2026-01-16 | 30.380 | 32.250 | 29.720 | 31.010 | 31.010 | 11,206,493 |
| 2026-01-15 | 32.140 | 32.300 | 30.100 | 30.900 | 30.900 | 14,824,635 |
| 2026-01-14 | 31.550 | 35.350 | 31.550 | 32.430 | 32.430 | 20,300,201 |
| 2026-01-13 | 35.000 | 35.920 | 31.250 | 31.770 | 31.770 | 21,680,041 |
| 2026-01-12 | 29.990 | 33.980 | 29.000 | 33.590 | 33.590 | 15,535,342 |
| 2026-01-09 | 27.360 | 29.210 | 27.210 | 28.700 | 28.700 | 8,221,303 |
| 2026-01-08 | 26.350 | 27.890 | 26.110 | 27.210 | 27.210 | 7,637,880 |
| 2026-01-07 | 26.370 | 26.500 | 25.790 | 26.180 | 26.180 | 3,470,208 |
| 2026-01-06 | 26.370 | 26.930 | 25.750 | 26.370 | 26.370 | 5,178,716 |
| 2026-01-05 | 25.300 | 26.680 | 25.160 | 26.510 | 26.510 | 8,394,847 |
| 2025-12-31 | 23.820 | 25.870 | 23.750 | 25.430 | 25.430 | 7,972,292 |
| 2025-12-30 | 23.650 | 24.540 | 23.610 | 23.740 | 23.740 | 4,776,970 |
| 2025-12-29 | 23.210 | 23.460 | 22.900 | 23.280 | 23.280 | 2,308,496 |
| 2025-12-26 | 23.160 | 23.530 | 23.000 | 23.210 | 23.210 | 2,023,950 |
| 2025-12-25 | 22.980 | 23.300 | 22.860 | 23.270 | 23.270 | 2,053,833 |
| 2025-12-24 | 22.390 | 22.960 | 22.390 | 22.900 | 22.900 | 1,634,949 |
| 2025-12-23 | 22.810 | 22.980 | 22.450 | 22.600 | 22.600 | 2,174,790 |
| 2025-12-22 | 22.950 | 23.350 | 22.680 | 22.850 | 22.850 | 2,130,990 |
| 2025-12-19 | 22.720 | 23.400 | 22.720 | 22.790 | 22.790 | 2,672,269 |
| 2025-12-18 | 22.300 | 23.300 | 22.240 | 22.720 | 22.720 | 2,762,507 |
| 2025-12-17 | 22.010 | 22.590 | 21.790 | 22.540 | 22.540 | 2,951,495 |
| 2025-12-16 | 22.900 | 22.900 | 21.930 | 22.010 | 22.010 | 3,156,196 |
| 2025-12-15 | 22.950 | 23.160 | 22.450 | 22.860 | 22.860 | 2,275,676 |
| 2025-12-12 | 23.040 | 23.460 | 22.660 | 23.140 | 23.140 | 2,989,381 |
| 2025-12-11 | 23.890 | 23.890 | 23.020 | 23.040 | 23.040 | 2,869,115 |
| 2025-12-10 | 24.400 | 24.570 | 23.710 | 23.940 | 23.940 | 2,689,767 |
| 2025-12-09 | 24.260 | 24.790 | 24.250 | 24.540 | 24.540 | 2,470,912 |
| 2025-12-08 | 24.360 | 24.820 | 24.120 | 24.440 | 24.440 | 3,843,062 |
| 2025-12-05 | 23.420 | 24.880 | 23.220 | 24.340 | 24.340 | 6,314,069 |
| 2025-12-04 | 23.500 | 23.710 | 23.000 | 23.420 | 23.420 | 3,032,138 |
| 2025-12-03 | 24.180 | 24.310 | 23.450 | 23.550 | 23.550 | 3,829,548 |
| 2025-12-02 | 24.520 | 24.870 | 24.110 | 24.260 | 24.260 | 4,145,880 |
| 2025-12-01 | 24.800 | 25.030 | 24.300 | 24.460 | 24.460 | 4,615,922 |
| 2025-11-28 | 24.500 | 24.950 | 24.330 | 24.850 | 24.850 | 3,936,005 |
| 2025-11-27 | 24.590 | 24.910 | 24.310 | 24.500 | 24.500 | 3,627,522 |
| 2025-11-26 | 25.180 | 25.940 | 24.700 | 24.830 | 24.830 | 4,583,076 |
| 2025-11-25 | 25.000 | 26.110 | 25.000 | 25.240 | 25.240 | 6,289,389 |
| 2025-11-24 | 22.990 | 25.440 | 22.630 | 25.020 | 25.020 | 8,900,863 |
| 2025-11-21 | 23.470 | 24.300 | 22.500 | 22.800 | 22.800 | 4,870,269 |
| 2025-11-20 | 24.850 | 24.850 | 23.720 | 23.920 | 23.920 | 3,681,424 |
| 2025-11-19 | 25.050 | 25.390 | 24.290 | 24.460 | 24.460 | 4,247,393 |
| 2025-11-18 | 24.690 | 25.470 | 24.370 | 25.080 | 25.080 | 4,749,338 |
| 2025-11-17 | 23.650 | 24.950 | 23.650 | 24.830 | 24.830 | 4,989,151 |
| 2025-11-14 | 24.560 | 24.560 | 23.700 | 23.750 | 23.750 | 4,277,006 |
| 2025-11-13 | 24.440 | 24.830 | 24.190 | 24.400 | 24.400 | 3,584,032 |
| 2025-11-12 | 24.810 | 24.980 | 24.260 | 24.520 | 24.520 | 3,723,288 |
| 2025-11-11 | 25.250 | 25.680 | 24.690 | 24.910 | 24.910 | 4,028,815 |
| 2025-11-10 | 25.010 | 25.660 | 24.810 | 25.390 | 25.390 | 3,890,485 |
| 2025-11-07 | 25.810 | 25.970 | 25.010 | 25.160 | 25.160 | 4,064,509 |
| 2025-11-06 | 25.920 | 26.130 | 25.400 | 25.930 | 25.930 | 4,514,367 |
| 2025-11-05 | 26.150 | 26.300 | 25.410 | 26.090 | 26.090 | 5,134,561 |
| 2025-11-04 | 26.200 | 26.560 | 25.910 | 26.270 | 26.270 | 5,568,261 |
| 2025-11-03 | 26.310 | 26.710 | 25.950 | 26.460 | 26.460 | 7,924,670 |
| 2025-10-31 | 24.520 | 26.800 | 24.010 | 26.250 | 26.250 | 11,950,362 |
| 2025-10-30 | 23.500 | 25.290 | 23.400 | 24.570 | 24.570 | 11,249,301 |
| 2025-10-29 | 24.000 | 24.000 | 23.250 | 23.500 | 23.500 | 5,857,609 |
| 2025-10-28 | 23.130 | 24.550 | 23.000 | 23.950 | 23.950 | 8,854,402 |
| 2025-10-27 | 23.410 | 23.500 | 22.500 | 23.130 | 23.130 | 4,905,773 |
| 2025-10-24 | 23.120 | 23.440 | 23.070 | 23.180 | 23.180 | 3,249,625 |
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.