Servyou Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.900 | 24.400 | 23.000 | 24.270 | 23.880 | 2,229,198 |
| 2024-04-25 | 23.220 | 23.520 | 22.910 | 23.210 | 22.837 | 1,231,205 |
| 2024-04-24 | 22.450 | 23.430 | 22.320 | 23.400 | 23.024 | 1,636,800 |
| 2024-04-23 | 22.290 | 22.420 | 22.040 | 22.280 | 21.922 | 1,534,558 |
| 2024-04-22 | 21.610 | 22.240 | 20.910 | 22.110 | 21.755 | 2,482,451 |
| 2024-04-19 | 21.850 | 22.150 | 21.460 | 21.610 | 21.263 | 1,387,300 |
| 2024-04-18 | 22.050 | 22.420 | 21.420 | 22.100 | 21.745 | 1,860,300 |
| 2024-04-17 | 21.680 | 22.430 | 21.510 | 22.050 | 21.696 | 2,512,748 |
| 2024-04-16 | 22.790 | 23.040 | 21.180 | 21.270 | 20.928 | 3,473,200 |
| 2024-04-15 | 23.950 | 23.950 | 22.880 | 23.150 | 22.778 | 2,534,663 |
| 2024-04-12 | 24.140 | 24.360 | 23.640 | 23.710 | 23.329 | 1,141,000 |
| 2024-04-11 | 23.880 | 24.480 | 23.700 | 24.100 | 23.713 | 1,210,308 |
| 2024-04-10 | 24.430 | 24.650 | 23.760 | 24.070 | 23.683 | 1,227,900 |
| 2024-04-09 | 24.250 | 24.720 | 24.100 | 24.590 | 24.195 | 974,484 |
| 2024-04-08 | 24.850 | 25.030 | 24.180 | 24.200 | 23.811 | 1,361,484 |
| 2024-04-03 | 25.380 | 25.590 | 24.780 | 25.000 | 24.598 | 1,320,500 |
| 2024-04-02 | 26.120 | 26.120 | 25.380 | 25.550 | 25.139 | 1,168,704 |
| 2024-04-01 | 25.300 | 26.020 | 25.300 | 25.990 | 25.572 | 1,573,800 |
| 2024-03-29 | 24.710 | 25.170 | 24.500 | 25.170 | 24.765 | 704,737 |
| 2024-03-28 | 24.210 | 25.000 | 23.980 | 24.700 | 24.303 | 1,699,627 |
| 2024-03-27 | 25.230 | 25.230 | 24.150 | 24.200 | 23.811 | 1,780,700 |
| 2024-03-26 | 25.900 | 26.440 | 24.900 | 25.210 | 24.805 | 2,746,337 |
| 2024-03-25 | 26.830 | 27.250 | 26.000 | 26.210 | 25.789 | 2,600,257 |
| 2024-03-22 | 27.550 | 27.900 | 26.260 | 26.980 | 26.546 | 3,362,058 |
| 2024-03-21 | 28.270 | 28.690 | 27.550 | 27.630 | 27.186 | 1,919,180 |
| 2024-03-20 | 27.410 | 28.080 | 27.140 | 28.070 | 27.619 | 2,004,200 |
| 2024-03-19 | 27.520 | 27.830 | 27.280 | 27.410 | 26.969 | 1,780,577 |
| 2024-03-18 | 27.300 | 27.490 | 26.520 | 27.470 | 27.028 | 2,175,700 |
| 2024-03-15 | 26.880 | 27.300 | 26.330 | 27.300 | 26.861 | 2,080,800 |
| 2024-03-14 | 27.530 | 27.570 | 26.530 | 26.890 | 26.458 | 1,992,000 |
| 2024-03-13 | 27.340 | 27.930 | 27.230 | 27.530 | 27.087 | 2,056,800 |
| 2024-03-12 | 26.880 | 27.280 | 26.700 | 27.200 | 26.763 | 1,764,700 |
| 2024-03-11 | 26.100 | 26.950 | 26.090 | 26.930 | 26.497 | 1,899,500 |
| 2024-03-08 | 26.010 | 26.550 | 25.950 | 26.350 | 25.926 | 1,231,069 |
| 2024-03-07 | 27.180 | 27.360 | 26.240 | 26.260 | 25.838 | 1,652,214 |
| 2024-03-06 | 26.960 | 27.440 | 26.580 | 27.210 | 26.773 | 1,703,900 |
| 2024-03-05 | 27.300 | 27.650 | 26.900 | 27.280 | 26.842 | 2,087,649 |
| 2024-03-04 | 27.290 | 27.540 | 26.580 | 27.420 | 26.979 | 1,966,308 |
| 2024-03-01 | 27.260 | 27.380 | 26.660 | 27.300 | 26.861 | 2,754,694 |
| 2024-02-29 | 26.110 | 27.140 | 25.890 | 26.830 | 26.399 | 2,556,900 |
| 2024-02-28 | 27.930 | 28.730 | 26.170 | 26.240 | 25.818 | 2,804,622 |
| 2024-02-27 | 26.800 | 28.040 | 26.600 | 28.010 | 27.560 | 2,180,448 |
| 2024-02-26 | 27.790 | 28.080 | 26.910 | 27.170 | 26.733 | 3,249,200 |
| 2024-02-23 | 27.220 | 27.960 | 26.780 | 27.790 | 27.343 | 2,204,800 |
| 2024-02-22 | 26.680 | 27.480 | 26.550 | 27.120 | 26.684 | 2,573,700 |
| 2024-02-21 | 26.150 | 27.930 | 25.590 | 26.680 | 26.251 | 2,635,733 |
| 2024-02-20 | 26.560 | 26.700 | 25.810 | 26.180 | 25.759 | 2,962,342 |
| 2024-02-19 | 24.850 | 27.230 | 24.850 | 26.910 | 26.477 | 4,825,510 |
| 2024-02-08 | 23.180 | 25.160 | 23.120 | 24.750 | 24.352 | 3,855,816 |
| 2024-02-07 | 22.140 | 23.600 | 21.910 | 23.020 | 22.650 | 4,518,516 |
| 2024-02-06 | 21.880 | 22.580 | 20.170 | 22.180 | 21.823 | 5,854,494 |
| 2024-02-05 | 23.800 | 23.990 | 21.600 | 21.890 | 21.538 | 3,906,737 |
| 2024-02-02 | 24.930 | 25.500 | 23.110 | 24.000 | 23.614 | 2,464,000 |
| 2024-02-01 | 25.500 | 25.880 | 24.420 | 24.620 | 24.224 | 3,641,411 |
| 2024-01-31 | 27.110 | 27.240 | 25.500 | 25.500 | 25.090 | 1,495,833 |
| 2024-01-30 | 27.910 | 28.130 | 27.000 | 27.070 | 26.635 | 1,086,833 |
| 2024-01-29 | 28.620 | 29.080 | 27.700 | 27.950 | 27.501 | 1,358,202 |
| 2024-01-26 | 29.850 | 29.960 | 28.830 | 28.850 | 28.386 | 1,767,054 |
| 2024-01-25 | 29.060 | 30.030 | 28.370 | 29.840 | 29.360 | 1,797,200 |
| 2024-01-24 | 27.560 | 29.200 | 27.300 | 29.060 | 28.593 | 2,554,224 |
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.