Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	43.030	47.190	43.020	45.380	45.380	18,513,502
2026-10-20	39.700	43.480	39.000	42.900	42.900	11,779,993
2026-10-19	38.760	42.380	38.760	39.810	39.810	9,249,988
2026-10-16	40.000	40.990	38.520	38.900	38.900	6,243,692
2026-10-15	40.000	40.980	39.000	39.120	39.120	5,210,752
2026-10-14	41.700	41.750	40.220	40.370	40.370	5,939,401
2026-10-13	39.710	43.130	39.600	41.990	41.990	9,901,825
2026-10-12	39.810	41.180	39.300	40.530	40.530	7,142,164
2026-10-09	37.440	40.060	36.800	39.800	39.800	6,345,367
2026-10-08	39.000	39.160	37.150	37.440	37.440	4,269,583
2026-09-30	39.990	40.110	38.900	38.970	38.970	2,782,002
2026-09-29	39.190	40.280	38.900	39.880	39.880	3,239,049
2026-09-28	40.050	40.180	38.720	39.310	39.310	3,284,656
2026-09-24	40.200	40.560	39.770	40.020	40.020	3,996,624
2026-09-23	41.160	41.850	40.500	40.500	40.500	6,407,015
2026-09-22	40.110	42.880	39.940	41.800	41.800	11,947,548
2026-09-21	39.660	40.500	38.920	39.810	39.810	7,181,890
2026-09-18	38.710	39.750	38.480	39.140	39.140	5,540,295
2026-09-17	38.500	39.070	38.210	38.320	38.320	3,098,900
2026-09-16	38.200	38.980	37.920	38.700	38.700	3,756,084
2026-09-15	39.680	39.880	38.580	38.730	38.730	4,891,384
2026-09-14	38.100	39.140	37.900	38.670	38.670	4,751,954
2026-09-11	39.600	39.600	38.090	38.240	38.240	5,493,587
2026-09-10	41.650	41.650	39.910	40.000	40.000	6,194,255
2026-09-09	42.510	42.900	41.440	41.680	41.680	5,042,213
2026-09-08	43.540	44.500	42.700	42.960	42.960	5,507,695
2026-09-07	44.780	45.440	43.130	43.700	43.700	8,666,173
2026-09-04	45.720	46.770	44.500	44.820	44.820	11,862,289
2026-09-03	45.530	46.520	43.910	44.140	44.140	8,199,187
2026-09-02	45.500	46.300	45.000	45.080	45.080	7,078,660
2026-09-01	45.450	46.810	44.570	45.670	45.670	15,213,160
2026-08-31	43.110	46.990	42.090	45.440	45.440	24,021,136
2026-08-28	41.880	44.340	40.910	44.340	44.340	14,328,298
2026-08-27	40.280	40.550	39.840	40.310	40.310	5,867,848
2026-08-26	40.920	41.290	40.120	40.290	40.290	5,086,393
2026-08-25	41.200	41.460	40.580	41.160	41.160	5,278,100
2026-08-24	42.670	42.770	41.000	41.470	41.470	4,904,484
2026-08-21	43.760	44.250	42.070	42.580	42.580	6,166,516
2026-08-20	43.200	44.380	42.660	43.340	43.340	6,125,188
2026-08-19	44.040	44.850	42.420	43.130	43.130	8,166,072
2026-08-18	45.280	45.650	44.010	44.490	44.490	7,286,876
2026-08-17	45.660	45.770	44.210	45.730	45.730	8,927,885
2026-08-14	45.760	48.990	44.390	45.860	45.860	11,046,888
2026-08-13	46.860	48.960	46.000	46.110	46.110	10,663,876
2026-08-12	47.500	48.160	46.320	46.910	46.910	8,195,299
2026-08-11	48.370	48.990	46.950	47.200	47.200	8,901,599
2026-08-10	48.510	49.330	47.560	47.960	47.960	8,912,451
2026-08-07	49.460	49.500	46.260	47.560	47.560	17,276,178
2026-08-06	49.400	52.100	48.960	49.680	49.680	18,136,805
2026-08-05	47.760	51.050	47.720	50.000	50.000	16,917,148
2026-08-04	45.890	49.000	45.890	48.270	48.270	18,103,658
2026-08-03	45.000	49.520	44.250	46.080	46.080	24,553,046
2026-07-31	40.000	45.620	39.600	45.620	45.620	22,323,295
2026-07-30	37.200	41.470	37.200	41.470	41.470	8,941,174
2026-07-29	36.850	38.040	36.500	37.700	37.700	6,107,214
2026-07-28	36.260	37.500	36.000	36.850	36.850	4,698,700
2026-07-27	34.720	36.250	34.420	36.230	36.230	3,889,339
2026-07-24	36.010	36.010	34.770	34.900	34.900	3,206,800
2026-07-23	36.410	36.530	35.750	36.240	36.240	3,562,215
2026-07-22	36.810	36.990	36.000	36.420	36.420	5,058,100

Page 1 of 2 · 61 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.