Servyou Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28.300 | 28.840 | 28.130 | 28.820 | 28.547 | 3,492,500 |
| 2024-10-25 | 27.980 | 28.500 | 27.820 | 28.290 | 28.022 | 3,692,300 |
| 2024-10-24 | 28.000 | 28.390 | 27.760 | 27.930 | 27.665 | 3,064,600 |
| 2024-10-23 | 28.410 | 29.140 | 28.170 | 28.230 | 27.962 | 4,285,158 |
| 2024-10-22 | 29.050 | 29.120 | 28.150 | 28.420 | 28.150 | 4,707,500 |
| 2024-10-21 | 29.200 | 29.600 | 28.810 | 29.040 | 28.765 | 6,000,300 |
| 2024-10-18 | 28.350 | 29.890 | 27.780 | 29.010 | 28.735 | 7,055,536 |
| 2024-10-17 | 28.630 | 29.200 | 28.280 | 28.300 | 28.032 | 5,376,011 |
| 2024-10-16 | 27.370 | 29.390 | 27.030 | 28.300 | 28.032 | 7,130,028 |
| 2024-10-15 | 27.980 | 29.000 | 27.390 | 27.790 | 27.526 | 6,366,024 |
| 2024-10-14 | 26.830 | 28.280 | 26.160 | 28.110 | 27.843 | 6,887,700 |
| 2024-10-11 | 28.000 | 28.100 | 26.800 | 27.130 | 26.873 | 6,186,600 |
| 2024-10-10 | 28.840 | 29.430 | 28.100 | 28.530 | 28.259 | 9,990,700 |
| 2024-10-09 | 28.870 | 30.080 | 27.860 | 27.910 | 27.645 | 10,305,500 |
| 2024-10-08 | 32.090 | 32.090 | 28.050 | 30.340 | 30.052 | 17,157,200 |
| 2024-09-30 | 27.280 | 29.400 | 27.270 | 29.170 | 28.893 | 12,356,004 |
| 2024-09-27 | 25.620 | 27.000 | 25.600 | 26.740 | 26.486 | 5,530,300 |
| 2024-09-26 | 24.870 | 25.490 | 24.450 | 25.460 | 25.219 | 8,321,400 |
| 2024-09-25 | 24.220 | 26.490 | 24.180 | 25.280 | 25.040 | 11,480,700 |
| 2024-09-24 | 23.520 | 24.150 | 23.150 | 24.080 | 23.852 | 4,069,200 |
| 2024-09-23 | 23.290 | 23.600 | 23.150 | 23.460 | 23.237 | 2,528,100 |
| 2024-09-20 | 23.110 | 23.660 | 23.020 | 23.360 | 23.138 | 3,143,500 |
| 2024-09-19 | 22.690 | 23.340 | 22.490 | 23.170 | 22.950 | 2,785,300 |
| 2024-09-18 | 22.640 | 22.760 | 22.220 | 22.500 | 22.287 | 1,505,042 |
| 2024-09-13 | 22.940 | 23.200 | 22.650 | 22.660 | 22.445 | 2,077,300 |
| 2024-09-12 | 23.100 | 23.720 | 23.040 | 23.130 | 22.911 | 3,091,700 |
| 2024-09-11 | 23.200 | 23.240 | 22.780 | 23.070 | 22.851 | 1,475,700 |
| 2024-09-10 | 22.920 | 23.360 | 22.510 | 23.210 | 22.990 | 2,322,300 |
| 2024-09-09 | 22.940 | 23.150 | 22.510 | 22.900 | 22.683 | 2,190,142 |
| 2024-09-06 | 23.490 | 23.770 | 23.000 | 23.030 | 22.812 | 2,844,842 |
| 2024-09-05 | 23.120 | 24.040 | 23.120 | 23.670 | 23.446 | 3,628,600 |
| 2024-09-04 | 23.240 | 23.340 | 23.000 | 23.060 | 22.841 | 1,714,300 |
| 2024-09-03 | 23.160 | 23.400 | 23.000 | 23.310 | 23.089 | 2,354,100 |
| 2024-09-02 | 24.000 | 24.000 | 23.010 | 23.020 | 22.802 | 3,454,300 |
| 2024-08-30 | 23.530 | 24.300 | 23.450 | 24.020 | 23.792 | 3,545,613 |
| 2024-08-29 | 23.200 | 23.690 | 23.050 | 23.510 | 23.287 | 2,255,300 |
| 2024-08-28 | 23.300 | 23.650 | 23.060 | 23.240 | 23.020 | 1,958,216 |
| 2024-08-27 | 23.650 | 24.070 | 23.420 | 23.420 | 23.198 | 2,570,062 |
| 2024-08-26 | 23.730 | 23.960 | 23.500 | 23.820 | 23.594 | 2,377,100 |
| 2024-08-23 | 23.300 | 24.080 | 23.270 | 23.740 | 23.515 | 3,537,000 |
| 2024-08-22 | 23.630 | 23.900 | 23.220 | 23.290 | 23.069 | 3,197,000 |
| 2024-08-21 | 23.850 | 24.080 | 23.600 | 23.640 | 23.416 | 2,421,283 |
| 2024-08-20 | 24.420 | 24.620 | 23.690 | 23.850 | 23.624 | 4,956,700 |
| 2024-08-19 | 24.150 | 25.120 | 24.120 | 24.600 | 24.367 | 3,444,300 |
| 2024-08-16 | 24.860 | 24.930 | 24.470 | 24.470 | 24.238 | 3,178,400 |
| 2024-08-15 | 24.840 | 25.240 | 24.400 | 24.890 | 24.654 | 4,568,800 |
| 2024-08-14 | 25.000 | 25.020 | 24.650 | 24.810 | 24.575 | 3,132,135 |
| 2024-08-13 | 24.750 | 25.010 | 24.600 | 24.960 | 24.723 | 2,814,800 |
| 2024-08-12 | 24.500 | 25.360 | 24.360 | 24.720 | 24.486 | 4,555,300 |
| 2024-08-09 | 24.900 | 25.480 | 24.860 | 24.900 | 24.664 | 5,235,000 |
| 2024-08-08 | 24.700 | 25.190 | 24.310 | 24.830 | 24.594 | 4,026,500 |
| 2024-08-07 | 24.790 | 25.110 | 24.510 | 24.900 | 24.664 | 4,557,948 |
| 2024-08-06 | 24.630 | 24.880 | 24.280 | 24.730 | 24.495 | 4,904,472 |
| 2024-08-05 | 25.170 | 25.600 | 24.280 | 24.310 | 24.079 | 7,532,400 |
| 2024-08-02 | 25.850 | 26.160 | 25.360 | 25.360 | 25.119 | 6,564,600 |
| 2024-08-01 | 26.470 | 26.830 | 25.900 | 26.080 | 25.833 | 9,981,400 |
| 2024-07-31 | 25.220 | 27.180 | 24.920 | 26.690 | 26.437 | 13,845,035 |
| 2024-07-30 | 25.360 | 25.690 | 25.050 | 25.180 | 24.941 | 6,911,405 |
| 2024-07-29 | 25.490 | 25.910 | 25.140 | 25.700 | 25.456 | 6,912,737 |
| 2024-07-26 | 25.190 | 25.630 | 25.060 | 25.470 | 25.228 | 7,127,937 |
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.