Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	46.510	48.840	45.590	48.050	47.832	5,800,961
2025-07-22	45.680	47.100	45.540	46.170	45.961	3,648,325
2025-07-21	44.990	47.160	44.810	46.620	46.409	6,480,142
2025-07-18	44.230	47.110	44.230	45.560	45.353	8,892,842
2025-07-17	44.890	44.960	43.500	44.080	43.880	7,276,178
2025-07-16	43.490	46.800	43.110	45.650	45.443	9,997,206
2025-07-15	39.520	43.540	39.300	43.540	43.343	7,772,672
2025-07-14	38.800	39.800	38.800	39.580	39.401	3,861,520
2025-07-11	37.850	39.800	37.550	39.030	38.853	6,538,879
2025-07-10	38.010	38.280	37.820	37.980	37.808	2,981,405
2025-07-09	37.900	40.140	37.810	38.320	38.146	8,954,244
2025-07-08	38.470	38.870	37.810	38.000	37.828	7,983,792
2025-07-07	40.300	41.320	38.480	38.860	38.684	6,971,877
2025-07-04	41.870	43.350	41.550	42.740	42.546	3,108,700
2025-07-03	42.390	42.800	41.670	41.870	41.680	1,538,900
2025-07-02	42.950	43.170	42.020	42.370	42.178	1,906,300
2025-07-01	42.880	43.550	41.780	43.170	42.974	2,526,361
2025-06-30	42.300	43.340	42.220	42.910	42.715	2,831,308
2025-06-27	42.560	43.380	41.360	42.300	42.108	2,786,386
2025-06-26	42.940	43.580	42.410	42.720	42.526	3,259,688
2025-06-25	40.160	43.260	39.490	43.100	42.905	6,060,578
2025-06-24	39.650	41.420	39.400	40.450	40.267	4,402,500
2025-06-23	37.030	38.750	37.000	38.380	38.206	2,788,998
2025-06-20	39.510	39.510	37.100	37.230	37.061	3,429,977
2025-06-19	39.040	40.400	38.800	39.340	39.162	2,625,581
2025-06-18	39.710	39.740	38.880	38.910	38.734	1,514,993
2025-06-17	39.800	39.850	38.740	39.710	39.530	2,424,000
2025-06-16	39.960	41.090	39.760	39.990	39.809	2,672,684
2025-06-13	41.600	41.910	39.720	40.300	40.117	2,777,908
2025-06-12	41.700	43.000	41.310	41.800	41.611	2,541,876
2025-06-11	42.000	42.860	41.680	41.700	41.511	2,034,799
2025-06-10	41.630	42.780	41.210	42.260	42.068	3,160,500
2025-06-09	40.730	42.650	40.730	41.690	41.501	2,335,716
2025-06-06	41.890	42.860	41.110	41.310	41.123	1,981,343
2025-06-05	40.320	42.420	39.990	42.160	41.969	3,718,677
2025-06-04	39.800	40.570	39.500	40.320	40.137	2,304,563
2025-06-03	40.500	40.990	39.510	39.730	39.550	2,300,600
2025-05-30	42.000	42.000	40.450	40.740	40.555	1,424,400
2025-05-29	40.180	42.160	40.080	41.790	41.601	3,447,677
2025-05-28	40.050	40.550	40.020	40.200	39.819	1,659,461
2025-05-27	40.980	40.980	40.090	40.370	39.987	1,333,900
2025-05-26	41.260	41.970	40.620	40.650	40.264	2,269,408
2025-05-23	41.410	42.870	41.410	41.470	41.077	2,782,800
2025-05-22	41.370	42.480	40.500	41.670	41.275	3,126,225
2025-05-21	41.510	41.890	41.000	41.100	40.710	1,159,300
2025-05-20	42.010	42.390	41.000	41.610	41.215	1,750,300
2025-05-19	41.100	42.500	40.850	42.030	41.631	4,216,324
2025-05-16	41.440	41.730	40.420	40.980	40.591	3,686,100
2025-05-15	43.840	43.840	41.610	41.810	41.413	2,872,754
2025-05-14	44.160	44.960	43.750	43.910	43.493	2,337,551
2025-05-13	44.490	46.270	44.140	44.200	43.781	3,837,125
2025-05-12	43.810	44.600	42.910	44.110	43.692	3,516,904
2025-05-09	44.500	44.600	43.300	43.430	43.018	3,025,496
2025-05-08	44.630	45.100	44.090	44.460	44.038	3,167,779
2025-05-07	47.010	48.880	44.500	45.210	44.781	5,542,787
2025-05-06	47.000	47.400	45.820	47.160	46.713	4,996,259
2025-04-30	44.580	47.440	44.580	46.550	46.108	5,078,500
2025-04-29	43.480	45.210	43.450	44.160	43.741	3,216,200
2025-04-28	44.300	44.920	42.830	43.960	43.543	6,371,953
2025-04-25	42.320	43.500	42.130	42.780	42.374	4,234,100

← NewerPage 6 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.