Beijing Seeyon Internet Software Cp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.020 | 21.160 | 19.010 | 20.500 | 20.500 | 5,142,810 |
| 2025-01-21 | 18.710 | 19.470 | 18.340 | 19.310 | 19.310 | 2,245,174 |
| 2025-01-20 | 18.740 | 18.910 | 18.320 | 18.740 | 18.740 | 1,523,479 |
| 2025-01-17 | 18.640 | 19.020 | 18.190 | 18.650 | 18.650 | 1,845,501 |
| 2025-01-16 | 18.500 | 19.050 | 18.440 | 18.540 | 18.540 | 1,384,210 |
| 2025-01-15 | 18.720 | 18.880 | 18.170 | 18.500 | 18.500 | 2,077,056 |
| 2025-01-14 | 18.100 | 18.790 | 17.890 | 18.630 | 18.630 | 2,614,083 |
| 2025-01-13 | 16.920 | 17.990 | 16.400 | 17.870 | 17.870 | 3,021,505 |
| 2025-01-10 | 17.810 | 18.120 | 16.930 | 16.980 | 16.980 | 1,799,212 |
| 2025-01-09 | 17.680 | 18.050 | 17.420 | 17.780 | 17.780 | 1,333,751 |
| 2025-01-08 | 18.000 | 18.110 | 17.000 | 17.640 | 17.640 | 2,679,634 |
| 2025-01-07 | 17.150 | 17.980 | 17.110 | 17.910 | 17.910 | 2,826,576 |
| 2025-01-06 | 18.350 | 18.360 | 16.880 | 17.000 | 17.000 | 4,233,486 |
| 2025-01-03 | 19.100 | 19.100 | 17.900 | 18.080 | 18.080 | 2,493,159 |
| 2025-01-02 | 20.050 | 20.120 | 18.710 | 19.040 | 19.040 | 1,972,430 |
| 2024-12-31 | 21.160 | 21.310 | 20.020 | 20.070 | 20.070 | 2,552,105 |
| 2024-12-30 | 21.400 | 21.400 | 20.360 | 21.030 | 21.030 | 3,885,106 |
| 2024-12-27 | 21.080 | 22.140 | 21.000 | 21.490 | 21.490 | 4,238,192 |
| 2024-12-26 | 21.210 | 21.720 | 20.930 | 21.170 | 21.170 | 2,901,593 |
| 2024-12-25 | 22.120 | 22.390 | 21.100 | 21.220 | 21.220 | 2,115,528 |
| 2024-12-24 | 22.590 | 22.660 | 21.800 | 22.420 | 22.420 | 1,603,729 |
| 2024-12-23 | 23.060 | 23.700 | 22.050 | 22.210 | 22.210 | 2,844,340 |
| 2024-12-20 | 22.920 | 23.650 | 22.580 | 23.600 | 23.600 | 3,116,854 |
| 2024-12-19 | 21.850 | 23.270 | 21.500 | 22.970 | 22.970 | 4,375,104 |
| 2024-12-18 | 21.550 | 22.120 | 20.660 | 21.900 | 21.900 | 2,785,537 |
| 2024-12-17 | 22.860 | 23.010 | 21.160 | 21.390 | 21.390 | 5,061,281 |
| 2024-12-16 | 23.120 | 23.320 | 22.400 | 22.840 | 22.840 | 3,279,210 |
| 2024-12-13 | 23.590 | 23.830 | 23.000 | 23.120 | 23.120 | 2,541,640 |
| 2024-12-12 | 24.110 | 24.200 | 23.300 | 23.680 | 23.680 | 3,645,607 |
| 2024-12-11 | 24.720 | 24.800 | 23.600 | 23.900 | 23.900 | 4,583,608 |
| 2024-12-10 | 25.150 | 25.930 | 23.500 | 24.720 | 24.720 | 7,571,855 |
| 2024-12-09 | 24.980 | 25.540 | 23.360 | 24.000 | 24.000 | 5,132,883 |
| 2024-12-06 | 24.960 | 25.330 | 23.820 | 24.450 | 24.450 | 5,247,135 |
| 2024-12-05 | 23.580 | 25.500 | 23.100 | 24.470 | 24.470 | 6,396,811 |
| 2024-12-04 | 24.710 | 25.800 | 23.000 | 23.590 | 23.590 | 6,388,971 |
| 2024-12-03 | 23.150 | 25.330 | 22.500 | 24.720 | 24.720 | 7,218,875 |
| 2024-12-02 | 22.940 | 23.390 | 22.290 | 23.010 | 23.010 | 2,580,494 |
| 2024-11-29 | 21.910 | 23.000 | 21.790 | 22.600 | 22.600 | 3,242,843 |
| 2024-11-28 | 23.020 | 23.400 | 21.880 | 21.990 | 21.990 | 4,399,441 |
| 2024-11-27 | 22.220 | 23.380 | 21.020 | 23.060 | 23.060 | 5,117,956 |
| 2024-11-26 | 23.030 | 23.500 | 22.000 | 22.220 | 22.220 | 2,562,542 |
| 2024-11-25 | 24.500 | 24.500 | 22.340 | 23.160 | 23.160 | 3,226,720 |
| 2024-11-22 | 24.130 | 26.380 | 23.710 | 23.820 | 23.820 | 6,092,542 |
| 2024-11-21 | 22.570 | 24.420 | 22.450 | 24.420 | 24.420 | 5,573,403 |
| 2024-11-20 | 23.000 | 23.160 | 22.360 | 22.680 | 22.680 | 4,699,815 |
| 2024-11-19 | 21.970 | 22.700 | 21.000 | 22.440 | 22.440 | 5,176,730 |
| 2024-11-18 | 24.300 | 24.500 | 21.680 | 22.000 | 22.000 | 5,598,000 |
| 2024-11-15 | 23.980 | 25.680 | 23.900 | 24.430 | 24.430 | 7,407,982 |
| 2024-11-14 | 26.210 | 26.210 | 24.100 | 24.100 | 24.100 | 6,765,795 |
| 2024-11-13 | 24.000 | 26.460 | 24.000 | 26.100 | 26.100 | 9,726,681 |
| 2024-11-12 | 25.080 | 25.100 | 23.510 | 23.870 | 23.870 | 4,338,102 |
| 2024-11-11 | 23.530 | 25.490 | 23.530 | 25.100 | 25.100 | 6,492,195 |
| 2024-11-08 | 23.850 | 25.500 | 23.230 | 23.610 | 23.610 | 9,649,496 |
| 2024-11-07 | 21.280 | 23.280 | 21.000 | 23.020 | 23.020 | 5,873,989 |
| 2024-11-06 | 21.620 | 22.160 | 20.900 | 21.100 | 21.100 | 4,197,969 |
| 2024-11-05 | 20.600 | 21.970 | 20.170 | 21.520 | 21.520 | 4,930,990 |
| 2024-11-04 | 19.500 | 20.380 | 19.000 | 20.350 | 20.350 | 3,443,004 |
| 2024-11-01 | 20.900 | 21.320 | 19.380 | 19.600 | 19.600 | 4,637,333 |
| 2024-10-31 | 20.270 | 21.160 | 19.610 | 20.900 | 20.900 | 3,879,554 |
| 2024-10-30 | 20.300 | 20.620 | 19.810 | 20.270 | 20.270 | 2,367,770 |
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.