Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	27.350	29.190	27.350	28.320	27.691	2,619,384
2022-08-02	29.020	29.020	27.200	27.430	26.821	2,133,999
2022-08-01	29.130	29.680	28.640	29.260	28.610	2,183,326
2022-07-29	28.250	29.850	28.020	29.120	28.473	3,481,448
2022-07-28	28.790	28.810	28.140	28.170	27.544	1,041,400
2022-07-27	28.160	28.770	28.090	28.520	27.886	1,435,800
2022-07-26	28.200	28.280	27.630	28.090	27.466	668,422
2022-07-25	27.630	28.190	27.600	27.920	27.300	597,941
2022-07-22	27.750	28.380	27.510	27.840	27.222	802,774
2022-07-21	28.130	28.790	27.950	27.950	27.329	893,937
2022-07-20	28.110	28.330	27.900	28.130	27.505	1,097,022
2022-07-19	27.170	28.480	27.010	28.080	27.456	2,069,149
2022-07-18	26.730	27.280	26.730	27.170	26.566	609,001
2022-07-15	27.090	27.370	26.580	26.800	26.205	771,800
2022-07-14	26.990	27.600	26.990	27.110	26.508	719,400
2022-07-13	26.790	27.300	26.600	27.260	26.654	770,648
2022-07-12	27.660	27.870	26.880	26.900	26.302	1,639,482
2022-07-11	28.500	28.500	27.480	27.660	27.046	1,252,898
2022-07-08	27.600	28.420	27.500	28.380	27.750	2,070,120
2022-07-07	27.260	27.760	27.120	27.600	26.987	1,013,800
2022-07-06	27.230	27.670	26.910	27.300	26.694	1,106,811
2022-07-05	27.500	27.800	26.710	27.230	26.625	1,443,888
2022-07-04	27.510	27.710	27.100	27.360	26.752	1,019,300
2022-07-01	28.100	28.160	27.250	27.420	26.811	1,769,296
2022-06-30	26.130	28.500	26.130	27.980	27.358	4,770,988
2022-06-29	26.550	26.960	26.120	26.130	25.550	1,537,700
2022-06-28	26.360	26.570	25.710	26.450	25.862	1,385,452
2022-06-27	26.180	26.600	26.140	26.350	25.765	1,469,685
2022-06-24	26.450	27.890	26.300	26.350	25.765	2,634,800
2022-06-23	25.660	25.950	25.500	25.700	25.129	785,748
2022-06-22	26.470	26.490	25.660	25.660	25.090	1,020,600
2022-06-21	26.430	26.680	26.040	26.220	25.638	1,074,138
2022-06-20	26.780	26.800	26.220	26.430	25.843	915,034
2022-06-17	26.600	26.860	25.880	26.370	25.784	1,406,667
2022-06-16	26.080	26.590	26.080	26.310	25.726	1,126,701
2022-06-15	25.560	26.830	25.510	26.060	25.481	1,730,617
2022-06-14	26.200	26.340	24.880	25.620	25.051	1,674,948
2022-06-13	26.150	26.500	25.820	26.340	25.755	915,800
2022-06-10	26.170	26.500	26.000	26.160	25.579	1,378,349
2022-06-09	28.000	28.210	25.890	26.200	25.618	2,779,300
2022-06-08	26.940	28.550	26.520	28.300	27.378	3,966,986
2022-06-07	27.320	27.660	26.800	26.970	26.091	1,208,611
2022-06-06	26.790	27.340	26.600	27.280	26.391	1,192,437
2022-06-02	26.160	26.880	26.010	26.800	25.927	1,206,970
2022-06-01	25.960	26.580	25.840	26.430	25.569	1,107,300
2022-05-31	25.550	26.150	25.200	26.110	25.259	1,226,574
2022-05-30	26.000	26.000	25.510	25.660	24.824	771,248
2022-05-27	25.810	26.200	25.570	25.770	24.930	783,200
2022-05-26	26.050	26.490	25.100	25.890	25.046	1,071,950
2022-05-25	25.900	26.340	25.800	26.050	25.201	1,043,837
2022-05-24	27.380	27.400	26.010	26.020	25.172	1,396,337
2022-05-23	27.470	27.680	27.230	27.420	26.527	1,307,780
2022-05-20	26.620	28.980	26.410	27.700	26.798	2,340,200
2022-05-19	26.550	26.880	26.190	26.650	25.782	1,543,879
2022-05-18	27.090	27.950	27.000	27.290	26.401	2,486,546
2022-05-17	26.300	27.490	26.160	26.700	25.830	1,712,937
2022-05-16	26.100	26.490	25.950	26.270	25.414	834,600
2022-05-13	26.260	26.500	25.910	26.100	25.250	757,100
2022-05-12	25.720	26.490	25.720	26.260	25.404	852,442
2022-05-11	26.030	26.820	25.950	25.970	25.124	1,413,400

← NewerPage 18 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.