Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.690	33.950	32.210	33.250	32.511	6,173,754
2022-11-02	32.140	34.650	32.140	34.600	33.831	7,758,450
2022-11-01	33.000	33.800	31.700	32.350	31.631	9,904,249
2022-10-31	30.480	32.380	30.410	32.360	31.641	11,328,248
2022-10-28	28.580	30.050	28.170	29.440	28.786	5,644,360
2022-10-27	27.510	28.770	27.300	28.300	27.671	3,418,394
2022-10-26	25.570	27.800	25.510	27.310	26.703	3,629,285
2022-10-25	25.950	26.130	25.290	25.400	24.836	727,023
2022-10-24	25.760	26.740	25.760	26.090	25.510	1,044,700
2022-10-21	26.170	26.370	25.610	25.890	25.315	710,000
2022-10-20	25.000	27.000	25.000	26.170	25.589	1,196,685
2022-10-19	25.900	27.870	25.430	26.700	26.107	1,884,562
2022-10-18	26.140	26.280	25.820	25.890	25.315	683,235
2022-10-17	25.540	26.480	25.370	26.200	25.618	1,145,929
2022-10-14	25.350	25.780	25.330	25.390	24.826	800,459
2022-10-13	25.000	25.630	24.680	25.350	24.787	905,234
2022-10-12	24.230	24.910	23.900	24.800	24.249	464,054
2022-10-11	24.020	24.310	23.800	24.150	23.614	222,454
2022-10-10	24.090	24.350	23.820	23.980	23.447	326,354
2022-09-30	24.250	24.490	23.920	24.090	23.555	191,874
2022-09-29	24.560	24.800	24.080	24.240	23.702	265,100
2022-09-28	25.240	25.240	24.300	24.300	23.760	376,200
2022-09-27	24.360	24.980	24.230	24.950	24.396	412,185
2022-09-26	24.800	24.880	24.420	24.490	23.946	294,885
2022-09-23	25.130	25.290	24.550	24.800	24.249	397,805
2022-09-22	25.270	25.640	25.010	25.150	24.591	317,100
2022-09-21	25.350	25.520	24.700	25.370	24.806	380,100
2022-09-20	25.310	25.650	25.170	25.260	24.699	321,163
2022-09-19	25.380	25.610	25.150	25.180	24.621	493,583
2022-09-16	25.920	26.560	25.280	25.350	24.787	769,874
2022-09-15	26.400	26.570	25.700	25.880	25.305	633,380
2022-09-14	26.420	26.490	26.190	26.330	25.745	349,500
2022-09-13	26.800	27.150	26.640	26.690	26.097	371,644
2022-09-09	26.700	26.970	26.570	26.870	26.273	424,900
2022-09-08	26.980	26.980	26.560	26.900	26.302	463,300
2022-09-07	26.400	27.090	26.200	26.990	26.390	912,774
2022-09-06	26.200	26.390	26.110	26.380	25.794	381,611
2022-09-05	26.390	26.590	26.030	26.190	25.608	554,500
2022-09-02	26.210	26.630	26.150	26.470	25.882	475,074
2022-09-01	26.200	26.590	26.190	26.200	25.618	436,424
2022-08-31	26.670	26.880	26.170	26.230	25.647	562,600
2022-08-30	26.810	27.030	26.510	26.800	26.205	448,547
2022-08-29	26.590	26.830	26.120	26.800	26.205	589,678
2022-08-26	26.940	27.000	26.610	26.660	26.068	673,900
2022-08-25	27.350	27.390	26.530	26.700	26.107	1,183,783
2022-08-24	28.390	28.690	27.000	27.090	26.488	1,572,000
2022-08-23	28.000	28.700	27.730	28.310	27.681	1,314,138
2022-08-22	28.390	28.630	27.830	27.890	27.270	1,477,715
2022-08-19	29.180	29.870	28.150	28.390	27.759	2,669,800
2022-08-18	29.760	29.860	28.800	29.120	28.473	2,276,707
2022-08-17	30.120	30.490	29.210	29.610	28.952	2,230,300
2022-08-16	29.080	30.650	29.030	30.050	29.382	3,815,655
2022-08-15	29.700	29.700	28.620	28.900	28.258	1,200,946
2022-08-12	29.020	29.640	28.800	29.480	28.825	1,870,613
2022-08-11	28.800	29.300	28.470	29.180	28.532	1,089,867
2022-08-10	28.890	28.970	28.390	28.460	27.828	822,000
2022-08-09	29.210	29.290	28.520	28.930	28.287	1,000,774
2022-08-08	29.170	29.600	28.810	29.210	28.561	937,800
2022-08-05	29.100	29.590	28.930	29.330	28.678	1,381,100
2022-08-04	28.620	29.180	28.320	28.960	28.317	1,383,700

← NewerPage 17 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.