Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	43.770	44.670	42.020	42.030	41.096	1,666,622
2023-04-28	43.300	45.680	42.840	43.960	42.983	2,208,291
2023-04-27	41.850	45.080	41.480	43.300	42.338	2,444,689
2023-04-26	44.240	44.750	41.310	41.950	41.018	2,671,957
2023-04-25	44.570	45.280	43.400	43.820	42.846	2,103,400
2023-04-24	44.180	46.100	44.000	44.960	43.961	2,227,800
2023-04-21	46.980	47.280	43.900	44.180	43.198	2,125,878
2023-04-20	46.150	47.990	46.070	46.590	45.555	2,496,020
2023-04-19	47.450	48.550	45.780	45.860	44.841	1,969,465
2023-04-18	46.570	48.480	45.330	47.490	46.435	2,584,225
2023-04-17	46.490	47.650	46.230	46.890	45.848	1,269,937
2023-04-14	47.060	47.990	46.200	46.900	45.858	1,652,300
2023-04-13	47.780	48.060	46.550	46.710	45.672	1,059,871
2023-04-12	46.500	48.200	45.800	47.770	46.709	1,650,119
2023-04-11	47.000	47.400	45.800	46.520	45.487	1,923,800
2023-04-10	49.840	49.840	46.220	46.800	45.760	3,938,121
2023-04-07	49.400	50.560	48.230	49.840	48.733	1,967,447
2023-04-06	49.870	50.080	46.870	48.950	47.863	2,369,800
2023-04-04	47.300	51.400	47.300	51.020	49.887	4,696,895
2023-04-03	43.700	47.880	43.700	47.050	46.005	3,193,000
2023-03-31	43.180	44.120	42.630	43.980	43.003	1,644,000
2023-03-30	44.600	44.610	42.340	43.030	42.074	2,353,700
2023-03-29	44.880	45.520	44.160	44.300	43.316	1,904,848
2023-03-28	46.050	46.400	44.700	45.110	44.108	2,783,525
2023-03-27	46.020	47.800	45.920	46.120	45.095	3,322,631
2023-03-24	45.750	48.000	45.750	46.470	45.438	4,036,855
2023-03-23	43.980	46.400	43.620	45.110	44.108	5,990,047
2023-03-22	43.060	45.290	42.720	43.990	43.013	4,335,343
2023-03-21	40.240	42.600	39.780	42.500	41.556	2,715,291
2023-03-20	41.370	41.490	39.480	40.420	39.522	2,448,870
2023-03-17	38.440	42.380	38.220	41.460	40.539	3,269,481
2023-03-16	38.600	38.940	38.100	38.530	37.674	599,100
2023-03-15	39.360	39.370	38.330	38.600	37.742	554,700
2023-03-14	39.310	39.620	38.310	39.080	38.212	744,400
2023-03-13	37.700	39.990	37.620	39.630	38.750	1,863,100
2023-03-10	38.680	38.910	37.890	37.890	37.048	638,900
2023-03-09	38.490	39.140	38.100	38.910	38.046	920,248
2023-03-08	37.510	38.760	37.510	38.660	37.801	896,848
2023-03-07	38.540	38.960	37.890	37.890	37.048	883,848
2023-03-06	38.500	39.380	38.460	38.600	37.742	1,050,800
2023-03-03	39.310	39.980	38.350	38.860	37.997	1,360,907
2023-03-02	40.010	40.190	39.180	39.710	38.828	1,004,900
2023-03-01	38.930	40.100	38.690	39.760	38.877	1,524,373
2023-02-28	38.820	40.490	38.330	38.880	38.016	1,344,248
2023-02-27	38.110	38.700	38.000	38.470	37.615	802,500
2023-02-24	38.400	38.760	38.000	38.400	37.547	1,054,294
2023-02-23	39.040	39.300	38.120	38.300	37.449	1,308,365
2023-02-22	38.630	39.410	38.230	39.300	38.427	1,199,474
2023-02-21	38.830	39.260	38.210	38.850	37.987	1,031,800
2023-02-20	38.500	39.220	37.680	38.940	38.075	1,407,910
2023-02-17	38.500	38.920	37.000	38.000	37.156	1,819,100
2023-02-16	39.160	39.970	38.400	38.450	37.596	1,879,837
2023-02-15	39.060	39.680	38.810	39.400	38.525	821,100
2023-02-14	39.880	39.890	38.920	39.060	38.192	817,551
2023-02-13	39.450	39.930	39.010	39.710	38.828	924,400
2023-02-10	40.710	40.810	39.340	39.450	38.574	1,124,048
2023-02-09	39.270	40.930	38.680	40.710	39.806	1,742,548
2023-02-08	39.780	40.270	39.190	39.590	38.710	1,188,985
2023-02-07	40.280	40.880	38.540	40.080	39.190	2,483,479
2023-02-06	40.820	41.340	39.410	40.580	39.678	2,074,104

← NewerPage 15 of 21 · 1,218 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.