Servyou Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	29.330	29.650	29.000	29.390	29.111	1,357,000
2025-01-20	29.530	29.860	29.140	29.360	29.082	1,787,688
2025-01-17	28.480	29.580	28.380	29.200	28.923	2,640,596
2025-01-16	28.520	29.280	28.500	28.640	28.368	2,424,622
2025-01-15	28.600	28.750	28.130	28.490	28.220	1,543,700
2025-01-14	27.430	28.700	27.340	28.660	28.388	3,071,100
2025-01-13	26.620	27.600	26.600	27.310	27.051	1,802,200
2025-01-10	27.160	27.990	26.950	26.950	26.694	2,330,500
2025-01-09	27.370	27.650	27.160	27.280	27.021	2,020,700
2025-01-08	28.240	28.310	26.700	27.490	27.229	2,908,422
2025-01-07	28.280	28.690	27.800	28.220	27.952	2,021,335
2025-01-06	27.530	28.650	27.010	28.280	28.012	3,713,412
2025-01-03	29.270	29.600	27.530	27.640	27.378	3,097,400
2025-01-02	30.280	30.640	28.930	29.210	28.933	3,281,300
2024-12-31	31.810	32.080	30.500	30.500	30.211	2,944,000
2024-12-30	31.120	32.680	30.350	31.520	31.221	3,941,137
2024-12-27	31.460	31.950	31.000	31.070	30.775	2,878,800
2024-12-26	30.810	32.170	30.360	31.610	31.310	4,617,653
2024-12-25	32.550	32.550	30.460	30.960	30.666	4,790,385
2024-12-24	31.530	32.790	31.460	32.200	31.895	2,807,067
2024-12-23	33.700	34.000	31.860	31.900	31.597	3,594,806
2024-12-20	32.660	33.680	32.230	33.460	33.143	3,344,101
2024-12-19	31.290	33.140	31.120	32.690	32.380	4,943,700
2024-12-18	32.000	32.350	31.500	31.810	31.508	3,003,722
2024-12-17	32.400	32.830	31.630	31.770	31.469	3,083,237
2024-12-16	33.400	34.000	32.370	32.670	32.360	3,799,533
2024-12-13	34.500	34.980	33.300	33.660	33.341	5,895,989
2024-12-12	34.540	35.370	34.240	34.970	34.638	6,243,202
2024-12-11	33.620	35.280	33.050	35.000	34.668	9,346,277
2024-12-10	33.800	34.680	32.660	33.920	33.598	12,216,000
2024-12-09	32.800	33.400	31.810	32.400	32.093	5,923,093
2024-12-06	33.510	33.630	32.000	32.830	32.519	8,382,300
2024-12-05	31.920	33.680	31.620	33.430	33.113	12,483,199
2024-12-04	32.790	33.000	31.600	31.900	31.597	11,265,461
2024-12-03	31.300	34.600	30.890	33.800	33.479	15,912,506
2024-12-02	30.950	31.700	30.460	31.450	31.152	6,312,977
2024-11-29	30.000	31.760	29.890	31.080	30.785	8,948,862
2024-11-28	31.000	31.550	29.930	30.100	29.815	7,505,601
2024-11-27	28.880	31.270	28.600	31.090	30.795	9,400,640
2024-11-26	30.690	30.690	29.200	29.200	28.923	7,598,660
2024-11-25	30.400	31.800	29.880	31.200	30.904	10,204,286
2024-11-22	29.980	31.140	29.260	29.310	29.032	6,970,343
2024-11-21	29.810	30.600	29.810	30.130	29.844	4,574,190
2024-11-20	29.310	30.580	29.110	30.150	29.864	5,908,000
2024-11-19	29.450	29.800	28.550	29.470	29.190	5,989,480
2024-11-18	30.880	31.260	29.210	29.310	29.032	8,684,231
2024-11-15	31.000	32.860	30.910	31.000	30.706	11,117,063
2024-11-14	32.500	32.560	30.860	30.920	30.627	11,789,405
2024-11-13	33.560	33.690	31.810	32.550	32.241	16,309,369
2024-11-12	34.010	35.300	33.210	35.300	34.965	18,041,297
2024-11-11	29.430	32.900	29.430	32.090	31.786	11,205,201
2024-11-08	30.020	31.050	29.760	29.910	29.626	6,928,888
2024-11-07	28.960	29.500	28.400	29.490	29.210	4,595,500
2024-11-06	29.380	29.420	28.630	28.960	28.685	4,706,300
2024-11-05	27.960	29.260	27.930	29.200	28.923	5,068,900
2024-11-04	27.210	28.060	27.210	28.050	27.784	3,182,200
2024-11-01	28.390	28.870	27.200	27.360	27.100	5,739,600
2024-10-31	28.450	29.240	27.970	29.030	28.755	6,080,516
2024-10-30	29.500	29.500	27.960	28.610	28.339	7,710,500
2024-10-29	28.850	30.380	28.600	29.850	29.567	8,984,512

← NewerPage 8 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.