Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.550	35.000	33.370	34.610	33.482	3,506,641
2022-02-08	33.000	33.800	31.620	33.350	32.263	2,622,610
2022-02-07	32.580	33.350	32.310	33.150	32.070	2,162,224
2022-01-28	33.710	34.000	31.500	32.260	31.209	3,904,396
2022-01-27	36.220	36.500	33.710	33.710	32.612	4,793,580
2022-01-26	35.370	37.590	33.800	37.450	36.230	6,586,865
2022-01-25	36.600	37.260	35.600	35.700	34.537	4,439,025
2022-01-24	37.710	38.000	36.070	37.050	35.843	5,026,320
2022-01-21	38.860	39.920	36.420	36.800	35.601	8,280,118
2022-01-20	41.000	44.090	39.000	39.590	38.300	13,786,451
2022-01-19	35.900	40.470	35.610	40.470	39.151	9,537,560
2022-01-18	36.430	38.320	35.900	36.790	35.591	9,770,035
2022-01-17	33.460	35.370	32.950	35.370	34.218	4,227,317
2022-01-14	32.150	32.980	32.110	32.150	31.103	1,413,839
2022-01-13	32.560	33.990	32.060	32.890	31.818	1,849,900
2022-01-12	32.270	32.870	32.010	32.530	31.470	1,211,001
2022-01-11	33.000	33.000	32.010	32.270	31.219	1,452,229
2022-01-10	32.590	32.910	31.500	32.650	31.586	1,930,044
2022-01-07	35.500	35.520	33.130	33.150	32.070	3,713,857
2022-01-06	34.780	35.550	34.700	35.230	34.082	1,796,878
2022-01-05	36.650	36.860	35.000	35.040	33.898	3,236,248
2022-01-04	35.940	37.490	35.500	36.930	35.727	4,494,906
2021-12-31	35.680	36.620	34.500	35.200	34.053	3,388,081
2021-12-30	35.970	36.300	35.470	35.500	34.343	3,589,295
2021-12-29	36.390	37.250	35.750	35.980	34.808	4,942,320
2021-12-28	35.200	38.900	34.600	37.150	35.940	7,254,164
2021-12-27	37.000	39.980	35.210	35.510	34.353	8,360,266
2021-12-24	34.880	38.390	34.240	38.390	37.139	9,559,005
2021-12-23	37.230	37.990	34.770	34.900	33.763	8,498,574
2021-12-22	37.980	37.990	37.220	37.990	36.752	6,109,225
2021-12-21	34.540	34.540	34.540	34.540	33.415	1,340,643
2021-12-20	31.720	32.010	31.330	31.400	30.377	1,108,622
2021-12-17	33.520	33.620	32.280	32.280	31.228	1,291,798
2021-12-16	33.790	33.880	33.370	33.490	32.399	961,177
2021-12-15	33.270	33.880	33.210	33.790	32.689	1,654,252
2021-12-14	33.200	33.980	32.860	33.500	32.409	1,655,644
2021-12-13	32.520	33.290	32.170	33.280	32.196	1,916,922
2021-12-10	32.500	33.090	32.130	32.670	31.606	1,356,915
2021-12-09	32.450	32.770	32.430	32.580	31.519	1,217,329
2021-12-08	32.750	32.750	32.120	32.590	31.528	1,324,485
2021-12-07	32.690	32.870	32.050	32.500	31.441	1,542,697
2021-12-06	32.310	32.580	31.780	32.280	31.228	1,511,478
2021-12-03	32.900	33.000	32.080	32.130	31.083	1,717,789
2021-12-02	33.400	33.760	32.320	32.400	31.344	2,711,024
2021-12-01	33.500	34.280	33.100	33.600	32.505	5,908,840
2021-11-30	31.700	34.770	31.300	34.550	33.424	8,455,373
2021-11-29	31.300	32.000	31.000	31.610	30.580	1,798,344
2021-11-26	31.880	34.250	31.590	32.920	31.847	3,127,863
2021-11-25	31.750	32.590	31.420	32.010	30.967	1,800,118
2021-11-24	31.150	31.980	30.950	31.650	30.619	1,415,488
2021-11-23	30.710	31.330	30.500	31.180	30.164	1,041,834
2021-11-22	30.330	30.990	30.330	30.720	29.719	690,785
2021-11-19	30.560	30.990	30.300	30.860	29.855	804,682
2021-11-18	31.800	31.800	30.600	30.610	29.613	1,103,171
2021-11-17	31.210	31.610	30.830	31.300	30.280	1,066,136
2021-11-16	32.000	32.840	31.260	31.630	30.599	2,173,040
2021-11-15	31.340	31.570	30.910	31.400	30.377	1,236,426
2021-11-12	30.370	31.380	29.800	31.350	30.329	2,010,388
2021-11-11	29.180	30.920	29.180	30.470	29.477	1,823,066
2021-11-10	29.220	29.500	28.810	29.160	28.210	732,300

← NewerPage 20 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.