Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	59.000	60.840	57.650	59.810	59.539	9,483,439
2026-04-21	56.870	62.400	56.000	59.270	59.001	14,925,010
2026-04-20	56.800	57.150	55.470	57.040	56.781	10,675,348
2026-04-17	55.520	57.200	55.500	56.930	56.672	11,132,572
2026-04-16	53.900	56.890	53.700	56.390	56.134	14,740,528
2026-04-15	56.000	56.030	53.220	53.670	53.427	15,160,430
2026-04-14	51.990	54.780	51.400	54.780	54.532	6,415,946
2026-04-13	50.880	50.880	49.690	49.800	49.574	3,443,200
2026-04-10	51.200	51.970	50.480	50.890	50.659	4,450,174
2026-04-09	51.070	51.500	50.400	50.770	50.540	3,739,900
2026-04-08	50.000	52.310	49.810	52.200	51.963	4,871,700
2026-04-07	50.000	50.100	48.610	48.850	48.629	2,848,900
2026-04-03	50.310	50.310	48.420	49.010	48.788	2,288,522
2026-04-02	50.700	50.710	49.090	49.310	49.086	2,615,215
2026-04-01	50.970	50.970	50.200	50.740	50.510	2,154,100
2026-03-31	50.960	51.450	50.000	50.070	49.843	2,161,900
2026-03-30	50.500	51.260	49.710	51.000	50.769	2,703,851
2026-03-27	49.780	50.780	49.190	50.660	50.430	2,365,100
2026-03-26	50.530	51.260	49.750	49.980	49.753	2,516,833
2026-03-25	50.080	50.980	50.020	50.680	50.450	2,716,532
2026-03-24	49.450	50.480	49.010	50.260	50.032	4,016,731
2026-03-23	52.300	52.300	48.240	48.700	48.479	4,911,300
2026-03-20	53.280	53.870	52.110	52.150	51.914	3,494,875
2026-03-19	53.900	54.130	52.900	53.200	52.959	2,924,752
2026-03-18	54.000	54.880	53.700	54.600	54.352	2,828,000
2026-03-17	54.610	55.390	53.780	53.810	53.566	3,220,543
2026-03-16	54.020	54.650	53.560	54.330	54.084	2,816,249
2026-03-13	55.260	55.570	54.000	54.130	53.885	3,470,379
2026-03-12	56.200	56.300	54.950	55.400	55.149	3,472,789
2026-03-11	58.340	58.360	56.100	56.160	55.905	5,336,133
2026-03-10	58.850	59.890	57.800	58.330	58.066	4,219,699
2026-03-09	57.500	58.900	56.680	58.530	58.265	5,843,525
2026-03-06	55.780	59.300	55.610	58.090	57.827	6,954,761
2026-03-05	55.930	57.180	55.180	55.850	55.597	5,294,713
2026-03-04	56.500	57.500	55.020	55.260	55.009	5,846,500
2026-03-03	59.810	60.270	56.900	57.060	56.801	4,445,425
2026-03-02	59.410	60.800	59.030	59.500	59.230	3,347,696
2026-02-27	60.170	61.460	59.610	60.720	60.445	4,721,475
2026-02-26	60.490	61.470	59.650	60.200	59.927	4,850,500
2026-02-25	60.110	60.720	58.700	60.260	59.987	7,699,383
2026-02-24	67.200	67.270	60.110	60.110	59.838	10,568,125
2026-02-13	68.370	69.390	66.020	66.790	66.487	3,477,900
2026-02-12	69.860	69.860	68.300	68.480	68.170	2,903,200
2026-02-11	69.500	70.130	68.900	69.600	69.284	3,179,340
2026-02-10	69.080	70.180	67.880	69.520	69.205	3,842,866
2026-02-09	69.820	69.820	68.030	68.730	68.418	3,002,964
2026-02-06	68.980	70.020	67.410	68.380	68.070	4,433,984
2026-02-05	67.490	70.180	67.490	69.800	69.484	5,916,465
2026-02-04	70.370	71.000	66.890	68.040	67.732	5,946,017
2026-02-03	70.940	71.900	69.080	71.030	70.708	4,660,265
2026-02-02	72.000	73.480	69.880	70.000	69.683	4,137,791
2026-01-30	75.080	75.480	72.000	73.180	72.848	5,113,500
2026-01-29	75.300	79.500	74.710	75.830	75.486	7,247,064
2026-01-28	77.430	79.800	75.540	75.720	75.377	5,231,439
2026-01-27	77.580	80.650	76.280	78.650	78.293	5,344,969
2026-01-26	78.910	79.770	75.690	77.500	77.149	6,905,112
2026-01-23	79.300	80.800	77.010	78.680	78.323	6,404,910
2026-01-22	79.560	80.170	77.000	78.570	78.214	4,148,185
2026-01-21	81.740	82.500	78.500	78.980	78.622	5,864,783
2026-01-20	86.360	86.500	80.270	81.730	81.359	8,083,442

← NewerPage 3 of 5 · 243 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.