Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	25.020	26.350	25.020	26.300	25.443	898,447
2022-05-09	25.670	26.470	25.660	25.970	25.124	847,537
2022-05-06	25.110	26.540	24.800	25.930	25.085	1,286,274
2022-05-05	25.660	26.280	25.280	25.880	25.037	1,071,215
2022-04-29	24.890	25.990	24.470	25.650	24.814	1,569,200
2022-04-28	25.190	25.430	24.010	24.400	23.605	1,385,696
2022-04-27	24.100	25.850	23.880	25.630	24.795	1,558,202
2022-04-26	26.750	26.800	24.180	24.500	23.702	2,880,211
2022-04-25	28.890	28.890	26.800	26.800	25.927	3,019,124
2022-04-22	28.470	30.890	28.470	29.780	28.810	3,345,441
2022-04-21	30.870	30.870	28.760	29.030	28.084	4,670,072
2022-04-20	31.150	31.160	31.140	31.160	30.145	2,464,598
2022-04-19	27.160	29.000	27.160	28.330	27.407	2,558,285
2022-04-18	26.840	27.380	26.230	27.200	26.314	1,020,848
2022-04-15	27.100	27.360	26.410	26.840	25.966	1,097,974
2022-04-14	26.780	27.650	26.740	27.350	26.459	1,171,174
2022-04-13	28.100	28.140	26.650	26.780	25.907	1,562,448
2022-04-12	28.500	28.660	27.680	28.170	27.252	1,649,800
2022-04-11	29.200	29.490	28.080	28.500	27.571	1,737,695
2022-04-08	30.930	31.000	29.300	29.590	28.626	2,265,473
2022-04-07	32.680	32.680	31.140	31.140	30.125	1,649,281
2022-04-06	32.150	32.780	31.900	32.510	31.451	1,139,455
2022-04-01	31.920	32.350	31.810	32.280	31.228	1,301,803
2022-03-31	32.560	32.810	31.850	32.090	31.044	1,701,244
2022-03-30	32.330	32.650	32.000	32.590	31.528	1,642,106
2022-03-29	33.750	33.870	32.010	32.280	31.228	2,504,698
2022-03-28	33.210	34.220	32.850	33.620	32.525	2,015,522
2022-03-25	33.300	33.860	33.170	33.180	32.099	1,969,137
2022-03-24	34.050	34.250	33.220	33.360	32.273	2,580,365
2022-03-23	34.270	35.000	33.790	34.250	33.134	2,244,283
2022-03-22	34.500	34.500	33.870	34.250	33.134	2,154,186
2022-03-21	34.600	35.130	33.940	34.520	33.395	2,822,887
2022-03-18	34.340	34.680	33.670	34.660	33.531	3,264,149
2022-03-17	34.000	35.900	34.000	34.430	33.308	4,763,626
2022-03-16	33.400	34.300	31.680	33.980	32.873	4,614,035
2022-03-15	36.160	37.290	33.120	33.120	32.041	5,405,048
2022-03-14	37.180	38.670	36.800	36.800	35.601	2,694,737
2022-03-11	37.600	38.400	36.160	38.040	36.801	3,859,035
2022-03-10	41.500	41.900	38.610	38.650	37.391	7,482,653
2022-03-09	38.990	40.720	38.000	40.450	39.132	6,411,704
2022-03-08	39.000	40.440	38.300	39.950	38.648	7,954,901
2022-03-07	37.500	39.750	36.560	39.250	37.971	6,235,962
2022-03-04	38.350	38.770	37.510	37.900	36.665	3,241,933
2022-03-03	38.300	39.570	37.750	38.590	37.333	5,236,565
2022-03-02	37.080	38.340	37.020	38.280	37.033	4,010,499
2022-03-01	36.600	38.500	36.200	37.800	36.568	4,553,946
2022-02-28	36.610	37.110	35.380	36.690	35.495	2,873,844
2022-02-25	36.800	37.560	36.530	36.810	35.611	4,021,136
2022-02-24	38.970	39.330	35.940	36.780	35.582	8,960,188
2022-02-23	39.060	41.660	38.700	39.920	38.619	11,594,304
2022-02-22	38.590	41.410	36.740	39.770	38.474	12,796,171
2022-02-21	39.970	42.360	38.580	39.240	37.962	15,392,325
2022-02-18	35.480	39.490	35.300	39.490	38.203	10,672,728
2022-02-17	35.810	36.700	35.610	35.900	34.730	3,349,867
2022-02-16	37.490	37.700	35.800	36.390	35.204	4,522,700
2022-02-15	36.780	38.400	35.460	37.200	35.988	5,820,660
2022-02-14	36.000	37.740	35.830	36.950	35.746	7,457,521
2022-02-11	35.110	39.500	35.100	38.300	37.052	11,204,993
2022-02-10	34.680	37.020	34.680	35.910	34.740	5,316,854
2022-02-09	33.550	35.000	33.370	34.610	33.482	3,506,641

← NewerPage 19 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.