Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.830	31.820	30.550	31.710	31.200	1,437,000
2023-10-27	30.800	31.020	30.550	30.830	30.334	1,217,422
2023-10-26	30.270	31.220	30.270	30.820	30.325	1,374,394
2023-10-25	30.950	31.600	30.610	30.610	30.118	1,240,838
2023-10-24	29.920	31.000	29.710	30.540	30.049	1,665,800
2023-10-23	31.200	31.200	29.690	29.930	29.449	1,779,000
2023-10-20	31.350	31.960	30.640	30.770	30.275	1,915,751
2023-10-19	31.890	32.680	31.480	31.670	31.161	1,900,864
2023-10-18	32.520	32.840	31.400	32.150	31.633	3,144,821
2023-10-17	33.460	33.650	32.880	33.270	32.735	1,541,790
2023-10-16	33.270	33.420	32.720	33.180	32.647	1,239,503
2023-10-13	33.800	33.800	32.980	33.270	32.735	1,141,300
2023-10-12	34.220	34.580	33.750	33.810	33.267	1,149,800
2023-10-11	33.890	34.340	33.460	33.740	33.198	1,069,000
2023-10-10	33.750	34.270	33.420	33.850	33.306	1,188,185
2023-10-09	34.010	34.250	33.250	33.800	33.257	1,823,001
2023-09-28	33.560	34.060	33.560	33.850	33.306	984,200
2023-09-27	33.310	34.150	33.310	33.680	33.139	1,103,300
2023-09-26	33.400	34.300	33.400	33.700	33.158	1,233,500
2023-09-25	34.100	34.100	33.130	33.560	33.021	1,598,600
2023-09-22	33.580	34.150	33.110	33.990	33.444	1,174,546
2023-09-21	33.600	33.900	33.200	33.410	32.873	813,304
2023-09-20	33.880	34.300	33.500	33.600	33.060	1,285,700
2023-09-19	34.690	34.690	33.570	33.790	33.247	1,081,540
2023-09-18	33.660	34.890	33.400	34.490	33.936	1,491,360
2023-09-15	34.220	34.520	33.740	33.810	33.267	1,373,000
2023-09-14	35.000	35.330	34.180	34.410	33.857	1,279,600
2023-09-13	35.710	35.980	34.790	35.140	34.575	1,180,800
2023-09-12	35.990	36.300	35.690	35.810	35.234	1,152,200
2023-09-11	36.030	36.470	35.530	35.990	35.411	1,500,572
2023-09-08	35.440	36.410	35.320	36.120	35.539	1,474,046
2023-09-07	36.410	36.410	35.580	35.960	35.382	1,993,386
2023-09-06	36.290	36.460	35.500	36.430	35.844	1,564,600
2023-09-05	37.160	37.320	36.210	36.370	35.785	1,869,752
2023-09-04	37.620	37.640	36.400	36.950	36.356	2,287,100
2023-09-01	38.420	38.570	37.000	37.180	36.582	1,777,500
2023-08-31	38.500	39.030	37.900	38.150	37.537	1,539,400
2023-08-30	37.500	38.980	37.500	38.710	38.088	2,157,850
2023-08-29	36.020	38.060	35.580	37.400	36.799	2,357,100
2023-08-28	38.000	38.760	35.800	36.110	35.530	2,163,500
2023-08-25	37.550	37.550	35.850	36.280	35.697	1,787,800
2023-08-24	38.350	38.830	37.360	37.480	36.878	1,636,900
2023-08-23	40.130	40.350	38.300	38.380	37.763	2,009,000
2023-08-22	38.950	40.570	38.730	40.450	39.800	3,048,907
2023-08-21	38.710	39.660	38.100	38.700	38.078	1,462,700
2023-08-18	39.720	40.480	38.610	38.710	38.088	1,472,579
2023-08-17	39.200	39.810	38.520	39.560	38.924	1,876,260
2023-08-16	41.200	41.220	39.140	39.330	38.698	1,502,730
2023-08-15	41.160	41.160	39.680	40.570	39.918	1,714,337
2023-08-14	41.260	41.300	40.120	41.020	40.361	853,000
2023-08-11	41.820	42.190	40.600	40.800	40.144	676,495
2023-08-10	41.690	41.910	41.020	41.780	41.108	901,074
2023-08-09	41.740	42.560	41.670	41.980	41.305	786,022
2023-08-08	42.310	42.580	41.800	42.000	41.325	962,000
2023-08-07	41.900	42.500	41.550	42.200	41.522	1,333,800
2023-08-04	41.100	43.000	40.820	42.180	41.502	1,472,149
2023-08-03	41.090	41.540	40.530	41.060	40.400	718,900
2023-08-02	40.470	41.640	40.000	41.200	40.538	1,575,907
2023-08-01	39.700	41.280	38.910	40.580	39.928	2,111,900
2023-07-31	38.280	40.250	38.080	40.020	39.377	2,251,451

← NewerPage 13 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.