Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.750	45.930	43.650	44.520	44.318	4,107,400
2025-10-22	47.900	48.050	45.480	45.550	45.344	4,647,383
2025-10-21	47.000	48.840	46.440	48.270	48.051	6,784,060
2025-10-20	47.000	47.000	45.900	46.250	46.040	2,495,215
2025-10-17	46.790	47.380	45.880	46.110	45.901	2,116,900
2025-10-16	48.700	48.700	46.660	46.790	46.578	2,063,357
2025-10-15	47.000	49.000	47.000	48.100	47.882	2,706,824
2025-10-14	49.800	50.380	47.400	47.770	47.553	3,898,700
2025-10-13	46.600	50.340	46.600	48.800	48.579	3,591,419
2025-10-10	51.100	51.480	48.200	48.650	48.429	3,911,100
2025-10-09	50.190	52.880	48.700	51.500	51.267	5,188,845
2025-09-30	49.900	51.560	49.460	50.830	50.600	3,758,700
2025-09-29	49.010	49.540	47.760	49.110	48.887	3,177,400
2025-09-26	51.880	51.880	49.010	49.090	48.867	4,059,561
2025-09-25	50.000	53.150	50.000	51.950	51.715	5,147,055
2025-09-24	48.880	50.570	48.500	50.480	50.251	2,988,367
2025-09-23	50.510	50.510	48.070	49.150	48.927	3,796,064
2025-09-22	50.620	52.030	50.010	50.520	50.291	2,456,384
2025-09-19	51.550	52.850	50.360	50.620	50.391	2,865,925
2025-09-18	52.310	53.820	51.310	51.570	51.336	5,122,011
2025-09-17	52.100	53.090	51.100	52.480	52.242	5,047,801
2025-09-16	50.540	53.530	50.270	53.030	52.790	5,644,802
2025-09-15	50.350	50.930	49.760	50.700	50.470	3,501,929
2025-09-12	51.410	52.380	50.500	50.500	50.271	5,370,101
2025-09-11	50.500	51.330	50.050	51.100	50.868	4,707,500
2025-09-10	51.270	51.800	50.250	50.600	50.371	2,759,741
2025-09-09	52.140	52.630	50.870	51.000	50.769	2,868,245
2025-09-08	50.580	53.820	50.580	52.140	51.904	4,686,556
2025-09-05	51.980	51.980	50.330	51.300	51.067	4,833,469
2025-09-04	53.600	54.370	51.010	51.820	51.585	5,664,171
2025-09-03	55.650	55.850	53.600	53.800	53.556	3,417,845
2025-09-02	56.310	56.700	54.590	55.660	55.408	4,500,276
2025-09-01	56.590	57.780	54.410	56.300	56.045	7,347,661
2025-08-29	58.050	58.800	56.110	56.410	56.154	6,495,035
2025-08-28	58.000	58.500	55.360	58.050	57.787	8,619,103
2025-08-27	60.460	63.790	58.580	59.100	58.832	9,743,064
2025-08-26	59.360	61.100	57.230	58.570	58.304	7,591,869
2025-08-25	62.160	65.500	58.240	61.100	60.823	10,498,954
2025-08-22	54.890	60.010	53.900	60.010	59.738	6,976,275
2025-08-21	53.000	56.850	53.000	54.550	54.303	6,795,638
2025-08-20	53.550	53.550	51.880	53.400	53.158	6,110,525
2025-08-19	50.660	55.880	50.660	54.200	53.954	6,318,441
2025-08-18	49.000	52.210	48.900	50.940	50.709	6,516,660
2025-08-15	48.220	50.300	47.710	48.940	48.718	6,451,692
2025-08-14	49.300	51.450	48.700	48.880	48.658	6,439,409
2025-08-13	48.620	49.650	48.010	48.870	48.648	4,705,582
2025-08-12	50.180	50.180	48.650	48.670	48.449	3,043,982
2025-08-11	48.180	49.820	48.080	49.210	48.987	4,550,297
2025-08-08	51.000	51.790	48.100	48.850	48.629	6,485,810
2025-08-07	50.890	53.400	50.890	52.410	52.172	4,691,574
2025-08-06	49.450	51.020	49.160	50.790	50.560	3,576,000
2025-08-05	51.250	51.890	49.280	49.930	49.704	5,114,480
2025-08-04	51.210	51.400	49.360	51.250	51.018	5,035,838
2025-08-01	52.230	52.280	49.500	51.500	51.267	5,552,574
2025-07-31	50.000	54.300	49.310	51.330	51.097	6,577,167
2025-07-30	48.400	50.000	48.400	49.790	49.564	5,455,714
2025-07-29	47.600	49.490	47.020	49.330	49.106	5,459,700
2025-07-28	50.400	50.400	47.170	48.110	47.892	7,400,327
2025-07-25	48.000	52.790	47.720	50.900	50.669	7,724,805
2025-07-24	47.540	48.200	46.400	47.990	47.772	4,737,260

← NewerPage 5 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.