Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	38.280	40.250	38.080	40.020	39.377	2,251,451
2023-07-28	37.400	38.460	36.890	38.220	37.606	1,426,362
2023-07-27	37.720	38.020	37.250	37.600	36.996	722,700
2023-07-26	38.640	38.640	37.540	37.720	37.114	778,200
2023-07-25	38.270	38.950	38.160	38.800	38.176	795,100
2023-07-24	38.530	38.680	37.870	38.380	37.763	586,700
2023-07-21	38.650	39.380	38.190	38.500	37.881	976,237
2023-07-20	39.380	39.450	38.500	38.500	37.881	802,641
2023-07-19	39.000	40.250	38.720	39.220	38.590	986,146
2023-07-18	40.000	40.270	38.680	38.780	38.157	782,376
2023-07-17	38.710	39.980	38.710	39.860	39.219	1,026,400
2023-07-14	39.040	39.880	38.800	39.000	38.373	579,600
2023-07-13	38.710	39.250	38.350	39.190	38.560	942,882
2023-07-12	39.170	39.440	38.500	38.690	38.068	913,700
2023-07-11	39.110	39.600	38.650	39.340	38.708	1,085,000
2023-07-10	39.130	39.850	38.500	39.340	38.708	995,482
2023-07-07	39.140	39.650	38.000	39.180	38.550	1,380,400
2023-07-06	40.730	40.730	39.210	39.280	38.649	794,776
2023-07-05	40.450	41.250	39.690	40.200	39.554	1,007,013
2023-07-04	40.210	41.100	39.740	40.730	40.075	1,333,074
2023-07-03	40.000	41.300	39.000	40.490	39.839	2,059,200
2023-06-30	39.170	40.850	38.570	39.980	39.337	1,930,311
2023-06-29	38.850	39.700	38.060	39.370	38.737	1,796,700
2023-06-28	39.850	39.850	36.440	38.900	38.275	3,256,128
2023-06-27	39.670	40.040	39.240	39.550	38.914	1,344,420
2023-06-26	42.470	42.470	39.600	39.670	39.032	1,725,966
2023-06-21	43.300	43.470	42.000	42.480	41.797	1,509,957
2023-06-20	43.630	44.390	42.690	43.350	42.653	1,904,199
2023-06-19	42.660	43.260	42.330	43.000	42.309	1,471,291
2023-06-16	40.910	43.450	40.910	42.700	42.014	2,057,820
2023-06-15	42.900	43.400	41.880	42.170	41.492	2,324,137
2023-06-14	42.000	44.490	42.000	42.970	42.279	1,807,385
2023-06-13	41.760	42.630	41.010	42.330	41.650	1,784,120
2023-06-12	41.180	42.150	40.280	41.300	40.636	1,868,578
2023-06-09	40.560	41.210	40.060	40.730	40.075	1,514,623
2023-06-08	40.510	40.950	40.030	40.500	39.849	946,320
2023-06-07	41.060	41.700	40.320	41.130	40.469	1,088,395
2023-06-06	42.170	42.170	40.380	40.600	39.947	1,156,320
2023-06-05	41.770	42.730	41.410	42.170	41.492	2,128,454
2023-06-02	42.760	43.340	41.500	41.680	41.010	2,149,300
2023-06-01	41.550	43.190	40.930	42.780	42.092	2,785,337
2023-05-31	42.550	42.660	41.420	41.830	41.158	1,511,500
2023-05-30	42.870	42.900	40.710	42.660	41.974	2,208,726
2023-05-29	41.510	45.000	41.510	43.000	42.309	4,757,201
2023-05-26	39.800	42.130	39.380	41.950	41.276	1,948,157
2023-05-25	40.260	40.830	39.160	40.050	39.160	1,108,000
2023-05-24	40.470	40.550	39.400	40.150	39.258	1,731,334
2023-05-23	40.990	41.340	40.320	40.320	39.424	915,252
2023-05-22	41.190	41.210	40.350	40.970	40.060	681,300
2023-05-19	41.100	41.450	40.200	41.190	40.275	857,600
2023-05-18	41.330	41.330	40.580	41.110	40.197	1,061,203
2023-05-17	40.340	41.830	40.030	41.160	40.246	1,249,500
2023-05-16	41.200	41.280	40.260	40.370	39.473	1,546,400
2023-05-15	42.430	42.680	40.280	41.260	40.343	2,264,021
2023-05-12	42.310	43.380	41.660	42.740	41.790	2,255,800
2023-05-11	42.230	43.220	41.700	42.220	41.282	1,296,600
2023-05-10	42.160	43.160	41.780	42.410	41.468	1,569,500
2023-05-09	43.400	44.440	41.900	42.080	41.145	1,996,458
2023-05-08	42.710	44.180	42.060	43.610	42.641	1,683,580
2023-05-05	42.000	43.440	41.840	42.680	41.732	1,418,427

← NewerPage 14 of 21 · 1,213 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.