Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.080 | 4.160 | 4.030 | 4.150 | 4.103 | 15,922,964 |
| 2024-04-25 | 3.990 | 4.050 | 3.980 | 4.010 | 3.965 | 9,288,150 |
| 2024-04-24 | 3.910 | 3.970 | 3.900 | 3.970 | 3.925 | 7,002,380 |
| 2024-04-23 | 3.890 | 3.960 | 3.850 | 3.890 | 3.846 | 6,672,466 |
| 2024-04-22 | 3.890 | 3.920 | 3.820 | 3.850 | 3.807 | 5,628,036 |
| 2024-04-19 | 3.990 | 3.990 | 3.860 | 3.890 | 3.846 | 8,641,718 |
| 2024-04-18 | 3.940 | 4.030 | 3.900 | 3.960 | 3.915 | 11,625,900 |
| 2024-04-17 | 3.740 | 3.940 | 3.740 | 3.930 | 3.886 | 15,100,147 |
| 2024-04-16 | 4.010 | 4.010 | 3.700 | 3.710 | 3.668 | 18,276,478 |
| 2024-04-15 | 4.190 | 4.240 | 3.910 | 4.010 | 3.965 | 18,758,764 |
| 2024-04-12 | 4.360 | 4.390 | 4.250 | 4.260 | 4.212 | 9,983,319 |
| 2024-04-11 | 4.340 | 4.410 | 4.300 | 4.370 | 4.321 | 6,899,150 |
| 2024-04-10 | 4.480 | 4.480 | 4.320 | 4.360 | 4.311 | 11,109,600 |
| 2024-04-09 | 4.410 | 4.500 | 4.410 | 4.490 | 4.439 | 8,293,245 |
| 2024-04-08 | 4.480 | 4.570 | 4.410 | 4.430 | 4.380 | 11,870,891 |
| 2024-04-03 | 4.500 | 4.550 | 4.430 | 4.500 | 4.449 | 11,708,634 |
| 2024-04-02 | 4.500 | 4.520 | 4.440 | 4.500 | 4.449 | 12,240,182 |
| 2024-04-01 | 4.420 | 4.490 | 4.410 | 4.490 | 4.439 | 10,039,642 |
| 2024-03-29 | 4.350 | 4.420 | 4.350 | 4.400 | 4.350 | 5,086,848 |
| 2024-03-28 | 4.270 | 4.420 | 4.270 | 4.360 | 4.311 | 13,479,214 |
| 2024-03-27 | 4.450 | 4.460 | 4.260 | 4.270 | 4.222 | 13,965,500 |
| 2024-03-26 | 4.460 | 4.500 | 4.360 | 4.460 | 4.410 | 12,010,600 |
| 2024-03-25 | 4.590 | 4.610 | 4.460 | 4.460 | 4.410 | 11,978,481 |
| 2024-03-22 | 4.630 | 4.640 | 4.560 | 4.590 | 4.538 | 18,013,366 |
| 2024-03-21 | 4.610 | 4.780 | 4.610 | 4.670 | 4.617 | 25,602,129 |
| 2024-03-20 | 4.570 | 4.630 | 4.560 | 4.610 | 4.558 | 12,961,025 |
| 2024-03-19 | 4.590 | 4.660 | 4.560 | 4.570 | 4.519 | 15,975,552 |
| 2024-03-18 | 4.530 | 4.760 | 4.510 | 4.620 | 4.568 | 25,862,677 |
| 2024-03-15 | 4.470 | 4.530 | 4.450 | 4.530 | 4.479 | 10,840,230 |
| 2024-03-14 | 4.480 | 4.540 | 4.400 | 4.470 | 4.420 | 12,938,168 |
| 2024-03-13 | 4.540 | 4.570 | 4.460 | 4.500 | 4.449 | 11,934,543 |
| 2024-03-12 | 4.500 | 4.560 | 4.470 | 4.540 | 4.489 | 22,565,605 |
| 2024-03-11 | 4.360 | 4.580 | 4.360 | 4.500 | 4.449 | 20,528,412 |
| 2024-03-08 | 4.470 | 4.470 | 4.350 | 4.400 | 4.350 | 18,166,856 |
| 2024-03-07 | 4.390 | 4.580 | 4.310 | 4.470 | 4.420 | 31,213,904 |
| 2024-03-06 | 4.290 | 4.400 | 4.270 | 4.360 | 4.311 | 12,520,159 |
| 2024-03-05 | 4.390 | 4.390 | 4.280 | 4.290 | 4.242 | 15,402,553 |
| 2024-03-04 | 4.460 | 4.490 | 4.320 | 4.410 | 4.360 | 17,221,358 |
| 2024-03-01 | 4.510 | 4.530 | 4.430 | 4.480 | 4.430 | 16,634,936 |
| 2024-02-29 | 4.360 | 4.490 | 4.300 | 4.470 | 4.420 | 21,261,687 |
| 2024-02-28 | 4.630 | 4.830 | 4.340 | 4.380 | 4.331 | 40,923,603 |
| 2024-02-27 | 4.510 | 4.590 | 4.470 | 4.590 | 4.538 | 18,266,073 |
| 2024-02-26 | 4.500 | 4.600 | 4.460 | 4.520 | 4.469 | 22,667,850 |
| 2024-02-23 | 4.390 | 4.510 | 4.380 | 4.510 | 4.459 | 23,679,644 |
| 2024-02-22 | 4.310 | 4.420 | 4.310 | 4.420 | 4.370 | 17,889,567 |
| 2024-02-21 | 4.260 | 4.440 | 4.250 | 4.350 | 4.301 | 20,177,141 |
| 2024-02-20 | 4.280 | 4.420 | 4.230 | 4.330 | 4.281 | 18,512,240 |
| 2024-02-19 | 4.300 | 4.500 | 4.200 | 4.360 | 4.311 | 26,184,643 |
| 2024-02-08 | 3.910 | 4.200 | 3.910 | 4.190 | 4.143 | 23,136,932 |
| 2024-02-07 | 3.970 | 4.090 | 3.840 | 3.910 | 3.866 | 22,494,039 |
| 2024-02-06 | 3.530 | 4.040 | 3.460 | 3.970 | 3.925 | 26,893,895 |
| 2024-02-05 | 4.090 | 4.090 | 3.740 | 3.740 | 3.698 | 26,678,122 |
| 2024-02-02 | 4.400 | 4.480 | 3.980 | 4.150 | 4.103 | 29,574,182 |
| 2024-02-01 | 4.520 | 4.590 | 4.250 | 4.350 | 4.301 | 34,014,723 |
| 2024-01-31 | 5.210 | 5.300 | 4.700 | 4.700 | 4.647 | 52,393,359 |
| 2024-01-30 | 5.300 | 5.440 | 5.140 | 5.220 | 5.161 | 28,640,551 |
| 2024-01-29 | 5.510 | 5.650 | 5.330 | 5.390 | 5.329 | 42,901,771 |
| 2024-01-26 | 5.540 | 5.920 | 5.460 | 5.560 | 5.497 | 68,578,620 |
| 2024-01-25 | 5.580 | 5.750 | 5.500 | 5.640 | 5.576 | 67,731,157 |
| 2024-01-24 | 5.460 | 5.690 | 5.400 | 5.650 | 5.586 | 74,771,323 |
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.