Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	85.580	87.990	82.010	82.370	81.997	8,990,912
2026-01-16	86.300	90.600	85.570	86.480	86.088	8,689,164
2026-01-15	88.540	89.040	83.520	86.300	85.909	11,870,428
2026-01-14	80.840	90.200	80.840	88.570	88.168	16,318,452
2026-01-13	85.990	85.990	79.880	82.000	81.628	17,465,551
2026-01-12	75.000	78.170	72.960	78.170	77.816	6,402,479
2026-01-09	64.600	71.060	63.800	71.060	70.738	8,927,478
2026-01-08	63.000	66.860	60.320	64.600	64.307	9,257,720
2026-01-07	61.300	65.530	60.640	63.950	63.660	8,300,303
2026-01-06	61.100	62.190	59.190	61.850	61.570	8,102,459
2026-01-05	54.810	60.640	54.200	60.640	60.365	9,983,649
2025-12-31	53.780	56.870	53.580	55.130	54.880	8,636,272
2025-12-30	51.860	55.980	51.180	54.100	53.855	8,703,895
2025-12-29	50.280	51.630	50.100	50.950	50.719	3,151,000
2025-12-26	50.520	52.200	50.300	50.500	50.271	4,149,899
2025-12-25	49.840	51.390	49.770	50.830	50.600	3,504,695
2025-12-24	50.350	51.000	49.500	49.920	49.694	3,600,906
2025-12-23	50.950	51.700	49.930	50.210	49.982	3,065,191
2025-12-22	52.200	52.210	50.110	51.200	50.968	4,420,174
2025-12-19	51.600	52.950	51.140	52.200	51.963	3,840,939
2025-12-18	51.660	52.800	51.010	51.870	51.635	3,814,400
2025-12-17	49.700	52.590	49.510	51.970	51.734	7,881,312
2025-12-16	47.990	50.950	47.770	50.080	49.853	7,051,117
2025-12-15	48.740	48.880	46.510	47.430	47.215	4,466,766
2025-12-12	48.730	49.550	48.140	49.150	48.927	3,578,506
2025-12-11	50.080	50.680	48.720	48.810	48.589	4,235,276
2025-12-10	51.200	51.250	49.850	50.550	50.321	2,810,145
2025-12-09	51.840	52.160	51.000	51.250	51.018	3,727,901
2025-12-08	53.350	53.930	51.630	52.050	51.814	5,665,900
2025-12-05	53.020	54.520	51.500	53.610	53.367	6,846,768
2025-12-04	52.950	54.880	51.890	53.130	52.889	6,546,800
2025-12-03	51.540	54.210	51.540	53.270	53.029	6,723,522
2025-12-02	51.500	54.180	51.450	52.490	52.252	7,760,864
2025-12-01	49.880	52.780	49.480	51.100	50.868	5,738,756
2025-11-28	50.750	51.660	49.450	50.050	49.823	3,949,371
2025-11-27	52.620	52.780	50.440	50.450	50.221	5,839,749
2025-11-26	52.310	53.790	51.400	52.890	52.650	6,980,325
2025-11-25	51.850	53.780	51.850	52.350	52.113	8,702,199
2025-11-24	50.660	52.960	47.000	52.710	52.471	10,697,351
2025-11-21	48.020	51.960	47.340	50.600	50.371	10,336,855
2025-11-20	50.000	50.500	48.600	48.840	48.619	5,474,878
2025-11-19	49.600	52.330	48.480	50.590	50.361	9,144,497
2025-11-18	47.240	52.000	46.660	49.620	49.395	8,865,650
2025-11-17	46.630	48.290	46.630	47.560	47.344	4,253,006
2025-11-14	46.580	48.190	46.220	46.630	46.419	4,068,431
2025-11-13	46.500	47.510	46.000	46.820	46.608	2,646,822
2025-11-12	47.690	47.880	46.330	46.520	46.309	4,258,018
2025-11-11	50.830	51.050	47.570	47.680	47.464	7,045,997
2025-11-10	49.250	52.400	49.110	50.820	50.590	6,958,893
2025-11-07	50.030	50.450	48.500	49.060	48.838	4,753,250
2025-11-06	51.180	51.760	49.660	50.530	50.301	5,750,502
2025-11-05	51.190	52.460	49.000	51.900	51.665	8,049,558
2025-11-04	53.210	53.700	51.590	52.050	51.814	8,205,620
2025-11-03	53.000	55.430	52.520	53.650	53.407	16,238,517
2025-10-31	48.820	53.410	48.820	52.270	52.033	16,299,712
2025-10-30	49.820	50.570	48.400	48.550	48.330	6,627,744
2025-10-29	49.820	50.350	47.790	49.010	48.788	9,893,695
2025-10-28	45.300	49.820	45.300	49.820	49.594	7,315,238
2025-10-27	45.900	46.060	45.020	45.290	45.085	3,722,995
2025-10-24	44.650	45.750	44.650	45.250	45.045	3,419,750

← NewerPage 4 of 21 · 1,212 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.