Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	41.980	42.860	41.810	42.370	41.968	3,847,430
2025-04-23	43.030	45.420	41.980	42.450	42.047	9,337,840
2025-04-22	45.480	45.880	43.000	43.030	42.622	5,827,147
2025-04-21	43.750	46.280	43.100	45.480	45.049	6,379,977
2025-04-18	46.290	46.640	42.850	43.980	43.563	7,814,067
2025-04-17	41.850	46.160	41.750	46.160	45.722	4,648,837
2025-04-16	42.500	43.430	41.650	41.960	41.562	3,250,679
2025-04-15	43.060	43.800	41.400	42.540	42.136	4,169,360
2025-04-14	41.990	43.360	41.170	43.020	42.612	4,383,400
2025-04-11	40.090	41.950	39.510	41.530	41.136	2,974,202
2025-04-10	40.240	41.670	39.510	40.600	40.215	3,599,900
2025-04-09	37.620	40.300	35.760	39.600	39.224	4,484,200
2025-04-08	41.770	41.770	37.110	38.430	38.065	4,774,458
2025-04-07	41.370	43.290	39.920	39.920	39.541	2,857,600
2025-04-03	43.680	45.200	43.520	44.350	43.929	2,386,100
2025-04-02	43.620	44.630	43.300	44.200	43.781	2,614,000
2025-04-01	45.370	46.110	43.710	43.730	43.315	4,516,100
2025-03-31	44.240	46.020	43.680	45.560	45.128	4,986,600
2025-03-28	43.960	45.100	43.790	44.390	43.969	2,252,800
2025-03-27	43.780	45.230	43.020	44.240	43.820	3,329,503
2025-03-26	44.000	44.950	43.600	43.850	43.434	3,222,800
2025-03-25	44.230	45.500	43.580	44.000	43.583	4,301,680
2025-03-24	44.880	46.030	42.910	43.900	43.484	6,340,400
2025-03-21	47.000	47.310	44.440	45.120	44.692	4,834,810
2025-03-20	48.040	48.950	46.770	47.340	46.891	3,152,500
2025-03-19	49.070	50.330	47.710	47.950	47.495	5,463,803
2025-03-18	48.700	50.850	48.400	48.640	48.179	5,453,200
2025-03-17	48.700	48.810	47.000	48.450	47.990	4,155,126
2025-03-14	47.660	48.770	47.210	48.250	47.792	4,072,858
2025-03-13	49.990	50.380	47.920	48.310	47.852	4,488,400
2025-03-12	52.600	52.670	49.800	49.990	49.516	5,119,081
2025-03-11	49.480	53.260	49.000	52.740	52.240	6,793,396
2025-03-10	49.740	50.760	47.780	50.480	50.001	7,513,816
2025-03-07	49.000	53.410	49.000	51.820	51.328	10,820,982
2025-03-06	44.410	48.550	44.400	48.550	48.089	6,283,726
2025-03-05	43.800	45.150	43.070	44.140	43.721	3,523,500
2025-03-04	41.650	44.300	41.110	43.800	43.385	5,574,153
2025-03-03	42.220	43.390	41.220	41.980	41.582	4,266,927
2025-02-28	43.740	43.910	41.400	41.750	41.354	4,291,500
2025-02-27	44.770	45.400	42.700	43.770	43.355	4,785,299
2025-02-26	44.000	46.370	43.000	45.500	45.068	5,132,766
2025-02-25	42.290	44.360	42.000	43.860	43.444	4,486,854
2025-02-24	44.750	45.400	43.150	43.390	42.978	5,943,997
2025-02-21	43.810	46.590	42.800	45.590	45.158	7,227,792
2025-02-20	42.810	43.880	42.210	43.420	43.008	6,493,864
2025-02-19	42.020	43.360	41.000	43.190	42.780	7,845,000
2025-02-18	43.160	45.750	42.500	42.800	42.394	8,198,722
2025-02-17	44.700	48.780	42.540	44.650	44.226	10,798,785
2025-02-14	40.910	45.020	40.750	44.960	44.534	12,185,197
2025-02-13	44.000	44.000	40.810	40.930	40.542	9,903,167
2025-02-12	38.550	42.670	38.040	42.670	42.265	11,315,804
2025-02-11	37.940	39.780	37.210	38.790	38.422	8,011,992
2025-02-10	36.980	39.870	36.140	38.040	37.679	13,216,031
2025-02-07	38.340	38.540	36.250	36.500	36.154	10,257,800
2025-02-06	34.530	37.980	33.930	37.980	37.620	10,140,949
2025-02-05	33.810	35.860	33.450	34.530	34.202	10,923,323
2025-01-27	32.600	33.600	32.000	32.700	32.390	8,810,000
2025-01-24	29.280	32.380	29.280	32.380	32.073	7,261,622
2025-01-23	29.280	30.220	29.120	29.440	29.161	2,975,000
2025-01-22	29.520	29.520	28.810	29.090	28.814	1,276,400

← NewerPage 7 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.