Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.540 | 3.580 | 3.500 | 3.580 | 3.559 | 4,668,900 |
| 2024-07-24 | 3.570 | 3.590 | 3.520 | 3.540 | 3.519 | 7,201,168 |
| 2024-07-23 | 3.600 | 3.640 | 3.560 | 3.570 | 3.549 | 7,490,450 |
| 2024-07-22 | 3.560 | 3.600 | 3.520 | 3.600 | 3.579 | 5,676,300 |
| 2024-07-19 | 3.560 | 3.600 | 3.530 | 3.580 | 3.559 | 5,468,800 |
| 2024-07-18 | 3.560 | 3.580 | 3.490 | 3.560 | 3.539 | 7,434,570 |
| 2024-07-17 | 3.630 | 3.640 | 3.560 | 3.570 | 3.549 | 5,895,200 |
| 2024-07-16 | 3.580 | 3.610 | 3.550 | 3.610 | 3.589 | 5,060,016 |
| 2024-07-15 | 3.700 | 3.700 | 3.580 | 3.600 | 3.579 | 7,889,250 |
| 2024-07-12 | 3.680 | 3.730 | 3.660 | 3.680 | 3.658 | 11,279,370 |
| 2024-07-11 | 3.630 | 3.690 | 3.610 | 3.680 | 3.658 | 14,045,816 |
| 2024-07-10 | 3.640 | 3.650 | 3.560 | 3.580 | 3.559 | 11,032,300 |
| 2024-07-09 | 3.680 | 3.690 | 3.510 | 3.650 | 3.629 | 18,065,366 |
| 2024-07-08 | 3.800 | 3.810 | 3.680 | 3.690 | 3.648 | 16,787,784 |
| 2024-07-05 | 3.800 | 3.880 | 3.690 | 3.850 | 3.807 | 20,311,378 |
| 2024-07-04 | 3.970 | 3.990 | 3.780 | 3.780 | 3.737 | 39,004,449 |
| 2024-07-03 | 3.770 | 4.110 | 3.720 | 4.100 | 4.054 | 63,258,577 |
| 2024-07-02 | 3.620 | 3.770 | 3.600 | 3.740 | 3.698 | 14,369,593 |
| 2024-07-01 | 3.580 | 3.620 | 3.540 | 3.620 | 3.579 | 4,930,500 |
| 2024-06-28 | 3.570 | 3.640 | 3.560 | 3.590 | 3.550 | 5,351,100 |
| 2024-06-27 | 3.620 | 3.650 | 3.580 | 3.580 | 3.540 | 6,769,963 |
| 2024-06-26 | 3.530 | 3.630 | 3.480 | 3.630 | 3.589 | 6,859,991 |
| 2024-06-25 | 3.460 | 3.570 | 3.450 | 3.530 | 3.490 | 8,288,814 |
| 2024-06-24 | 3.660 | 3.660 | 3.460 | 3.470 | 3.431 | 13,326,902 |
| 2024-06-21 | 3.690 | 3.720 | 3.660 | 3.680 | 3.639 | 3,892,950 |
| 2024-06-20 | 3.830 | 3.830 | 3.680 | 3.700 | 3.658 | 7,206,776 |
| 2024-06-19 | 3.810 | 3.830 | 3.770 | 3.800 | 3.757 | 5,466,054 |
| 2024-06-18 | 3.760 | 3.800 | 3.750 | 3.800 | 3.757 | 5,642,502 |
| 2024-06-17 | 3.810 | 3.810 | 3.730 | 3.760 | 3.718 | 5,714,912 |
| 2024-06-14 | 3.790 | 3.820 | 3.740 | 3.820 | 3.777 | 5,450,250 |
| 2024-06-13 | 3.870 | 3.890 | 3.770 | 3.780 | 3.737 | 6,567,954 |
| 2024-06-12 | 3.820 | 3.870 | 3.790 | 3.870 | 3.826 | 6,516,263 |
| 2024-06-11 | 3.760 | 3.840 | 3.720 | 3.820 | 3.777 | 6,652,305 |
| 2024-06-07 | 3.740 | 3.830 | 3.720 | 3.810 | 3.767 | 10,051,091 |
| 2024-06-06 | 3.810 | 3.860 | 3.660 | 3.710 | 3.668 | 14,525,175 |
| 2024-06-05 | 3.900 | 3.900 | 3.830 | 3.830 | 3.787 | 6,566,477 |
| 2024-06-04 | 3.900 | 3.920 | 3.820 | 3.890 | 3.846 | 7,988,244 |
| 2024-06-03 | 4.020 | 4.070 | 3.880 | 3.930 | 3.886 | 9,052,835 |
| 2024-05-31 | 4.010 | 4.080 | 3.990 | 4.040 | 3.995 | 6,877,800 |
| 2024-05-30 | 4.040 | 4.050 | 3.980 | 4.000 | 3.955 | 7,729,800 |
| 2024-05-29 | 4.070 | 4.110 | 4.010 | 4.040 | 3.995 | 8,441,926 |
| 2024-05-28 | 4.080 | 4.110 | 4.030 | 4.040 | 3.995 | 6,894,550 |
| 2024-05-27 | 4.120 | 4.150 | 4.040 | 4.110 | 4.064 | 7,196,900 |
| 2024-05-24 | 4.110 | 4.200 | 4.110 | 4.120 | 4.074 | 6,542,601 |
| 2024-05-23 | 4.260 | 4.260 | 4.130 | 4.140 | 4.093 | 9,324,413 |
| 2024-05-22 | 4.240 | 4.290 | 4.220 | 4.260 | 4.212 | 5,849,370 |
| 2024-05-21 | 4.270 | 4.280 | 4.210 | 4.230 | 4.182 | 5,938,370 |
| 2024-05-20 | 4.320 | 4.340 | 4.260 | 4.280 | 4.232 | 10,225,201 |
| 2024-05-17 | 4.290 | 4.340 | 4.240 | 4.330 | 4.281 | 9,064,345 |
| 2024-05-16 | 4.280 | 4.330 | 4.250 | 4.280 | 4.232 | 10,752,517 |
| 2024-05-15 | 4.290 | 4.300 | 4.240 | 4.240 | 4.192 | 6,641,901 |
| 2024-05-14 | 4.200 | 4.290 | 4.200 | 4.280 | 4.232 | 9,729,104 |
| 2024-05-13 | 4.250 | 4.260 | 4.160 | 4.180 | 4.133 | 9,958,600 |
| 2024-05-10 | 4.320 | 4.320 | 4.250 | 4.270 | 4.222 | 7,750,959 |
| 2024-05-09 | 4.230 | 4.350 | 4.230 | 4.310 | 4.261 | 9,216,377 |
| 2024-05-08 | 4.310 | 4.330 | 4.270 | 4.270 | 4.222 | 8,138,700 |
| 2024-05-07 | 4.290 | 4.330 | 4.270 | 4.330 | 4.281 | 9,552,665 |
| 2024-05-06 | 4.270 | 4.320 | 4.270 | 4.290 | 4.242 | 11,111,444 |
| 2024-04-30 | 4.260 | 4.300 | 4.200 | 4.250 | 4.202 | 11,756,657 |
| 2024-04-29 | 4.130 | 4.260 | 4.120 | 4.260 | 4.212 | 12,694,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-25 | 0.0280 CNY |
| 2024-07-09 | 0.0200 CNY |
| 2020-07-17 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.