Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	39.010	41.610	38.670	41.550	40.627	3,301,137
2023-02-02	39.650	40.660	39.010	39.090	38.222	1,595,300
2023-02-01	39.530	39.880	39.160	39.700	38.818	1,301,600
2023-01-31	40.470	40.470	39.600	39.740	38.857	1,205,296
2023-01-30	40.900	41.370	39.580	40.500	39.600	2,414,700
2023-01-20	40.900	42.050	40.300	40.310	39.414	1,851,500
2023-01-19	40.680	41.640	40.170	40.860	39.952	1,897,257
2023-01-18	40.110	41.480	39.560	40.520	39.620	1,781,110
2023-01-17	39.310	40.400	39.000	40.090	39.199	2,287,937
2023-01-16	40.000	40.770	39.180	39.760	38.877	2,775,046
2023-01-13	40.130	40.710	39.210	39.760	38.877	1,264,446
2023-01-12	40.000	40.770	39.000	40.130	39.238	2,010,100
2023-01-11	41.340	41.800	39.820	40.000	39.111	2,231,500
2023-01-10	41.050	41.680	40.720	41.100	40.187	1,607,000
2023-01-09	41.580	41.980	40.510	40.990	40.079	1,776,600
2023-01-06	42.490	42.490	40.760	41.200	40.285	2,673,133
2023-01-05	42.750	43.200	41.460	42.100	41.165	4,948,014
2023-01-04	42.280	43.550	40.990	42.650	41.702	6,292,499
2023-01-03	36.260	40.040	36.000	40.040	39.150	2,392,100
2022-12-30	35.400	36.750	34.760	36.400	35.591	1,546,600
2022-12-29	34.730	35.860	34.610	35.050	34.271	1,260,500
2022-12-28	35.410	35.460	34.510	34.900	34.125	771,200
2022-12-27	36.720	36.720	34.400	35.190	34.408	1,296,100
2022-12-26	35.400	36.900	35.010	36.310	35.503	1,048,300
2022-12-23	34.710	36.100	34.680	35.400	34.614	1,069,912
2022-12-22	35.180	35.570	34.430	34.990	34.213	812,800
2022-12-21	34.860	35.300	34.360	35.090	34.310	1,510,995
2022-12-20	36.740	37.200	34.680	34.680	33.910	2,173,695
2022-12-19	36.160	36.850	35.900	35.910	35.112	836,537
2022-12-16	37.860	37.860	36.300	36.410	35.601	1,384,368
2022-12-15	38.370	38.790	36.410	37.920	37.078	1,933,104
2022-12-14	36.140	38.330	35.960	37.370	36.540	2,029,357
2022-12-13	37.260	37.410	36.030	36.140	35.337	1,255,248
2022-12-12	36.150	37.620	35.600	37.380	36.550	2,129,037
2022-12-09	36.810	37.000	35.550	36.120	35.318	2,838,670
2022-12-08	36.810	37.320	36.390	37.110	36.286	1,543,957
2022-12-07	37.350	37.700	36.700	36.810	35.992	1,050,600
2022-12-06	37.360	37.750	36.510	37.450	36.618	1,644,534
2022-12-05	38.170	38.220	36.500	37.360	36.530	2,517,449
2022-12-02	37.630	38.800	37.440	37.440	36.608	1,813,200
2022-12-01	36.900	38.480	36.140	38.310	37.459	2,581,749
2022-11-30	36.450	36.730	35.540	36.230	35.425	1,989,748
2022-11-29	35.540	37.150	35.540	36.600	35.787	1,892,707
2022-11-28	35.000	36.690	34.860	35.680	34.887	2,180,549
2022-11-25	35.960	38.100	35.960	36.000	35.200	2,738,718
2022-11-24	38.300	38.300	36.300	36.580	35.767	4,003,704
2022-11-23	36.500	38.800	35.600	38.600	37.742	4,345,170
2022-11-22	37.900	38.200	36.700	37.040	36.217	2,371,757
2022-11-21	35.660	38.680	35.610	37.740	36.902	4,227,974
2022-11-18	37.000	37.680	35.900	36.130	35.327	2,720,095
2022-11-17	36.120	37.250	35.600	36.940	36.119	3,089,754
2022-11-16	36.200	36.680	35.390	36.120	35.318	3,322,703
2022-11-15	37.200	37.930	36.180	36.370	35.562	3,786,807
2022-11-14	35.050	37.220	34.240	37.140	36.315	5,456,956
2022-11-11	36.910	37.270	34.560	35.110	34.330	6,364,198
2022-11-10	37.090	38.400	35.060	36.830	36.012	6,905,719
2022-11-09	35.510	38.860	35.070	37.300	36.471	10,723,761
2022-11-08	33.190	35.490	32.030	35.330	34.545	5,002,788
2022-11-07	32.250	33.560	31.480	33.410	32.668	5,832,096
2022-11-04	32.650	33.250	31.830	32.150	31.436	5,048,649

← NewerPage 16 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.