Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.580	37.570	35.880	37.160	37.160	5,913,916
2026-07-20	36.240	37.600	35.810	36.700	36.700	5,247,984
2026-07-17	39.110	39.540	36.000	36.120	36.120	5,937,100
2026-07-16	38.390	39.820	37.650	38.700	38.700	4,791,829
2026-07-15	37.390	39.670	37.300	38.580	38.580	4,991,800
2026-07-14	38.500	39.500	37.020	37.660	37.660	4,582,000
2026-07-13	40.120	40.880	38.450	38.500	38.500	5,269,355
2026-07-10	39.300	42.600	38.900	40.520	40.520	7,524,531
2026-07-09	39.210	41.000	38.340	39.720	39.720	7,229,258
2026-07-08	37.390	40.500	36.920	39.780	39.780	7,605,500
2026-07-07	38.610	38.790	37.180	37.360	37.360	4,107,469
2026-07-06	39.580	40.130	38.610	38.740	38.740	3,010,869
2026-07-03	39.800	40.130	39.150	39.540	39.540	3,075,928
2026-07-02	41.530	41.530	39.600	39.690	39.690	4,791,621
2026-07-01	39.670	41.260	39.510	40.530	40.530	4,196,425
2026-06-30	39.710	40.590	39.510	39.850	39.850	3,411,127
2026-06-29	38.600	40.390	38.350	39.710	39.710	4,938,708
2026-06-26	40.300	40.300	38.590	38.600	38.600	5,363,385
2026-06-25	42.320	42.380	39.810	40.360	40.360	7,719,694
2026-06-24	43.810	43.810	41.600	42.350	42.350	5,303,100
2026-06-23	44.400	45.110	43.350	43.470	43.470	3,286,346
2026-06-22	45.480	45.660	42.880	44.830	44.830	5,660,088
2026-06-18	44.010	45.850	43.580	45.310	45.310	4,907,947
2026-06-17	45.400	45.400	43.700	44.110	43.910	4,615,012
2026-06-16	45.200	46.310	44.500	45.600	45.393	3,868,347
2026-06-15	45.770	46.570	45.190	45.560	45.353	3,843,110
2026-06-12	44.490	45.780	43.910	45.420	45.214	6,320,441
2026-06-11	44.190	44.480	43.000	43.800	43.601	4,194,407
2026-06-10	45.520	46.130	44.380	44.690	44.487	3,823,841
2026-06-09	46.170	46.930	45.020	46.150	45.941	4,441,120
2026-06-08	45.410	47.260	45.090	45.720	45.513	5,354,840
2026-06-05	48.910	49.110	46.660	47.410	47.195	6,013,320
2026-06-04	49.900	50.600	48.000	48.580	48.360	5,384,900
2026-06-03	53.490	53.500	50.090	50.650	50.420	14,104,941
2026-06-02	53.900	55.250	53.410	54.200	53.954	12,277,099
2026-06-01	48.500	52.580	48.110	52.580	52.342	3,980,001
2026-05-29	50.600	51.200	47.600	47.800	47.583	6,947,118
2026-05-28	49.300	49.970	48.690	49.700	49.475	4,031,892
2026-05-27	50.310	50.700	48.860	49.050	48.828	5,187,963
2026-05-26	52.000	52.000	49.500	50.470	50.241	6,324,955
2026-05-25	53.970	54.500	51.780	52.140	51.904	7,096,887
2026-05-22	55.500	55.980	53.510	53.990	53.745	5,953,132
2026-05-21	58.910	59.450	55.000	55.480	55.228	5,312,707
2026-05-20	59.540	59.740	57.870	58.910	58.643	4,596,490
2026-05-19	57.000	60.200	56.800	59.970	59.698	7,122,681
2026-05-18	56.490	57.980	56.480	56.940	56.682	3,797,705
2026-05-15	57.330	58.570	56.680	57.460	57.200	5,147,720
2026-05-14	60.710	60.870	57.310	57.330	57.070	5,592,539
2026-05-13	62.000	62.710	60.270	60.530	60.256	7,004,407
2026-05-12	61.050	62.990	60.540	62.800	62.515	7,552,500
2026-05-11	59.900	62.020	59.340	61.990	61.709	9,515,694
2026-05-08	61.870	64.440	60.010	60.380	60.106	13,540,866
2026-05-07	57.930	61.770	56.890	60.960	60.684	9,840,897
2026-05-06	55.060	58.980	55.060	57.940	57.677	8,359,094
2026-04-30	55.600	56.060	54.910	55.290	55.039	4,926,680
2026-04-29	52.880	56.080	52.870	55.600	55.348	7,520,666
2026-04-28	55.000	55.310	53.080	53.120	52.879	6,683,957
2026-04-27	56.600	56.660	54.820	55.540	55.288	6,819,981
2026-04-24	55.690	57.500	54.100	56.920	56.662	8,684,366
2026-04-23	58.510	59.580	56.000	56.020	55.766	11,531,361

← NewerPage 2 of 21 · 1,217 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.