Servyou Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25.300 | 26.170 | 25.050 | 25.180 | 24.941 | 9,164,410 |
| 2024-07-24 | 26.260 | 26.570 | 25.770 | 25.850 | 25.605 | 8,848,094 |
| 2024-07-23 | 28.430 | 28.590 | 26.310 | 26.650 | 26.397 | 14,207,107 |
| 2024-07-22 | 28.770 | 29.400 | 27.640 | 28.370 | 28.101 | 12,929,829 |
| 2024-07-19 | 28.100 | 29.650 | 27.800 | 28.750 | 28.477 | 16,311,652 |
| 2024-07-18 | 26.830 | 28.600 | 26.530 | 28.520 | 28.249 | 15,088,148 |
| 2024-07-17 | 29.120 | 29.650 | 27.230 | 27.510 | 27.249 | 15,317,122 |
| 2024-07-16 | 28.720 | 30.190 | 28.530 | 29.790 | 29.507 | 12,761,142 |
| 2024-07-15 | 31.240 | 31.300 | 29.110 | 29.480 | 29.200 | 17,476,574 |
| 2024-07-12 | 30.760 | 33.660 | 30.700 | 32.340 | 32.033 | 22,926,880 |
| 2024-07-11 | 30.200 | 31.780 | 29.200 | 31.100 | 30.805 | 20,509,657 |
| 2024-07-10 | 30.000 | 31.330 | 29.800 | 29.880 | 29.597 | 16,707,777 |
| 2024-07-09 | 30.000 | 32.410 | 27.570 | 31.260 | 30.963 | 25,678,465 |
| 2024-07-08 | 28.700 | 30.930 | 28.700 | 30.630 | 30.339 | 18,749,557 |
| 2024-07-05 | 30.960 | 30.960 | 30.960 | 30.960 | 30.666 | 0 |
| 2024-07-04 | 30.450 | 33.810 | 30.450 | 30.960 | 30.666 | 30,476,269 |
| 2024-07-03 | 35.980 | 35.980 | 33.510 | 33.830 | 33.509 | 33,389,272 |
| 2024-07-02 | 32.710 | 32.710 | 32.710 | 32.710 | 32.400 | 3,857,758 |
| 2024-07-01 | 26.120 | 29.740 | 25.560 | 29.740 | 29.458 | 21,353,085 |
| 2024-06-28 | 29.620 | 31.170 | 26.320 | 27.040 | 26.784 | 22,102,943 |
| 2024-06-27 | 26.000 | 28.920 | 25.650 | 28.920 | 28.646 | 18,207,182 |
| 2024-06-26 | 25.000 | 26.290 | 24.300 | 26.290 | 26.041 | 18,296,174 |
| 2024-06-25 | 22.100 | 23.900 | 21.090 | 23.900 | 23.673 | 10,904,108 |
| 2024-06-24 | 22.480 | 22.480 | 21.480 | 21.730 | 21.524 | 7,234,530 |
| 2024-06-21 | 23.100 | 23.460 | 22.220 | 22.760 | 22.544 | 8,740,561 |
| 2024-06-20 | 25.000 | 25.000 | 23.070 | 23.490 | 23.267 | 13,918,495 |
| 2024-06-19 | 21.960 | 24.090 | 21.470 | 24.090 | 23.862 | 5,485,665 |
| 2024-06-18 | 21.530 | 22.100 | 21.470 | 21.900 | 21.692 | 3,719,200 |
| 2024-06-17 | 22.170 | 23.300 | 21.090 | 21.630 | 21.425 | 5,437,464 |
| 2024-06-14 | 21.520 | 22.500 | 20.790 | 21.890 | 21.682 | 3,452,202 |
| 2024-06-13 | 21.500 | 21.690 | 21.090 | 21.260 | 21.058 | 2,135,500 |
| 2024-06-12 | 21.500 | 21.980 | 21.350 | 21.400 | 21.197 | 2,002,485 |
| 2024-06-11 | 20.520 | 21.640 | 20.260 | 21.560 | 21.356 | 2,642,200 |
| 2024-06-07 | 20.920 | 20.920 | 20.420 | 20.740 | 20.543 | 1,987,100 |
| 2024-06-06 | 21.550 | 21.690 | 20.220 | 20.410 | 20.216 | 3,340,800 |
| 2024-06-05 | 21.520 | 22.050 | 21.520 | 21.610 | 21.405 | 1,823,600 |
| 2024-06-04 | 22.150 | 22.180 | 21.350 | 21.590 | 21.385 | 2,142,000 |
| 2024-06-03 | 22.540 | 22.750 | 21.910 | 22.150 | 21.940 | 1,957,451 |
| 2024-05-31 | 22.750 | 22.820 | 22.170 | 22.580 | 22.366 | 1,536,392 |
| 2024-05-30 | 22.010 | 22.500 | 21.760 | 22.380 | 22.168 | 1,459,795 |
| 2024-05-29 | 22.350 | 22.650 | 22.010 | 22.200 | 21.989 | 1,110,703 |
| 2024-05-28 | 22.530 | 22.610 | 21.960 | 22.350 | 22.138 | 1,522,700 |
| 2024-05-27 | 23.700 | 23.700 | 22.030 | 22.550 | 22.188 | 2,679,500 |
| 2024-05-24 | 23.510 | 23.510 | 22.650 | 22.650 | 22.286 | 1,644,000 |
| 2024-05-23 | 23.840 | 23.950 | 23.250 | 23.330 | 22.955 | 1,400,414 |
| 2024-05-22 | 23.810 | 23.920 | 23.610 | 23.870 | 23.486 | 1,008,114 |
| 2024-05-21 | 24.370 | 24.410 | 23.680 | 23.810 | 23.427 | 1,196,300 |
| 2024-05-20 | 24.210 | 24.610 | 23.700 | 24.110 | 23.722 | 1,696,600 |
| 2024-05-17 | 23.520 | 24.060 | 23.330 | 23.910 | 23.526 | 1,625,072 |
| 2024-05-16 | 23.650 | 23.760 | 23.310 | 23.440 | 23.063 | 1,277,300 |
| 2024-05-15 | 23.520 | 23.740 | 23.310 | 23.430 | 23.053 | 920,500 |
| 2024-05-14 | 23.240 | 23.830 | 23.220 | 23.680 | 23.299 | 1,414,000 |
| 2024-05-13 | 23.800 | 23.860 | 23.050 | 23.230 | 22.857 | 1,560,200 |
| 2024-05-10 | 24.500 | 24.980 | 23.790 | 23.940 | 23.555 | 1,587,963 |
| 2024-05-09 | 24.680 | 24.980 | 24.400 | 24.560 | 24.165 | 1,478,872 |
| 2024-05-08 | 25.380 | 25.380 | 24.550 | 24.600 | 24.205 | 1,173,200 |
| 2024-05-07 | 25.500 | 25.500 | 24.970 | 25.290 | 24.884 | 1,314,500 |
| 2024-05-06 | 25.810 | 25.810 | 25.080 | 25.240 | 24.834 | 1,854,000 |
| 2024-04-30 | 25.060 | 25.340 | 24.710 | 25.040 | 24.638 | 1,883,800 |
| 2024-04-29 | 24.620 | 25.370 | 24.270 | 25.060 | 24.657 | 2,011,708 |
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.