Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.990	27.890	26.970	27.400	26.960	1,813,800
2024-01-22	29.960	30.080	26.990	27.660	27.215	2,170,157
2024-01-19	31.020	31.020	29.860	29.860	29.380	1,250,120
2024-01-18	30.600	31.110	29.160	30.970	30.472	2,066,249
2024-01-17	31.880	32.040	30.740	30.790	30.295	1,467,811
2024-01-16	32.420	32.600	31.630	32.040	31.525	1,243,600
2024-01-15	33.330	33.330	33.330	33.330	32.794	0
2024-01-12	33.670	33.880	32.970	33.330	32.794	962,470
2024-01-11	32.940	34.970	32.200	33.980	33.434	2,317,420
2024-01-10	32.420	32.420	31.780	31.980	31.466	1,105,600
2024-01-09	32.960	33.300	32.100	32.420	31.899	1,051,400
2024-01-08	33.510	33.510	32.800	32.850	32.322	1,585,448
2024-01-05	34.330	34.380	33.250	33.600	33.060	1,131,839
2024-01-04	34.590	34.730	33.910	34.350	33.798	1,295,800
2024-01-03	34.510	35.350	33.870	34.520	33.965	2,802,000
2024-01-02	35.380	35.470	33.790	34.120	33.572	2,780,860
2023-12-29	33.380	35.700	33.380	35.380	34.811	3,330,824
2023-12-28	31.950	33.860	31.320	33.540	33.001	2,649,800
2023-12-27	31.990	32.230	31.540	31.950	31.436	1,431,700
2023-12-26	32.770	33.080	31.380	31.870	31.358	1,944,500
2023-12-25	33.740	33.740	32.480	32.760	32.233	1,234,200
2023-12-22	33.540	33.980	33.240	33.320	32.784	1,871,400
2023-12-21	32.800	33.850	32.800	33.700	33.158	1,892,500
2023-12-20	34.320	34.700	33.110	33.130	32.597	1,754,900
2023-12-19	34.100	34.660	33.640	34.280	33.729	1,479,741
2023-12-18	34.350	35.500	34.210	34.420	33.867	2,656,590
2023-12-15	34.790	35.150	34.300	34.480	33.926	1,201,223
2023-12-14	35.300	35.650	34.730	34.890	34.329	1,020,700
2023-12-13	35.390	35.670	35.050	35.250	34.683	1,702,157
2023-12-12	35.620	35.920	34.950	35.690	35.116	2,003,026
2023-12-11	34.640	35.770	34.130	35.610	35.038	2,635,328
2023-12-08	34.000	34.790	33.960	34.650	34.093	1,596,100
2023-12-07	33.430	34.430	33.430	34.200	33.650	1,668,068
2023-12-06	33.330	33.880	32.690	33.630	33.089	1,900,872
2023-12-05	34.950	35.020	33.310	33.450	32.912	2,216,900
2023-12-04	34.610	35.500	34.510	35.160	34.595	3,225,836
2023-12-01	33.390	35.270	33.050	34.610	34.054	2,650,900
2023-11-30	33.620	33.620	32.420	33.350	32.814	1,834,000
2023-11-29	33.200	34.110	33.000	33.430	32.893	1,962,100
2023-11-28	33.500	33.630	32.640	33.500	32.962	2,086,756
2023-11-27	32.140	34.700	32.140	33.290	32.755	4,290,373
2023-11-24	33.810	33.810	32.230	32.360	31.840	3,085,100
2023-11-23	33.700	35.650	33.250	33.810	33.267	4,354,631
2023-11-22	33.770	34.350	33.000	33.070	32.538	1,937,522
2023-11-21	34.380	34.800	33.430	33.750	33.208	2,988,200
2023-11-20	32.680	34.850	32.570	34.540	33.985	3,560,894
2023-11-17	33.310	33.310	32.270	32.570	32.046	1,290,537
2023-11-16	33.240	33.580	32.830	33.170	32.637	1,430,372
2023-11-15	32.830	33.960	32.650	33.520	32.981	2,119,500
2023-11-14	32.110	32.950	31.920	32.890	32.361	2,040,999
2023-11-13	31.530	32.200	31.220	31.950	31.436	1,769,483
2023-11-10	31.560	31.590	31.040	31.300	30.797	1,122,600
2023-11-09	31.500	32.110	31.440	31.520	31.013	1,226,900
2023-11-08	31.570	32.270	31.210	31.690	31.181	1,192,700
2023-11-07	31.490	31.990	30.940	31.580	31.072	1,255,700
2023-11-06	30.890	31.690	30.560	31.600	31.092	1,842,551
2023-11-03	29.920	31.170	29.810	30.650	30.157	1,690,600
2023-11-02	30.120	30.700	29.950	29.970	29.488	1,254,565
2023-11-01	31.150	31.150	30.200	30.210	29.724	1,328,168
2023-10-31	31.480	31.860	30.500	30.790	30.295	1,294,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-05-29	0.2000 CNY
2024-05-28	0.1500 CNY
2023-05-26	0.2500 CNY
2022-06-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.