Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.140 | 5.750 | 5.010 | 5.570 | 5.507 | 78,814,389 |
| 2024-01-22 | 5.370 | 5.540 | 5.200 | 5.230 | 5.171 | 48,736,237 |
| 2024-01-19 | 5.310 | 5.460 | 5.260 | 5.370 | 5.310 | 43,218,352 |
| 2024-01-18 | 5.100 | 5.350 | 4.950 | 5.330 | 5.270 | 39,563,050 |
| 2024-01-17 | 5.180 | 5.380 | 5.140 | 5.220 | 5.161 | 35,343,207 |
| 2024-01-16 | 5.220 | 5.260 | 5.070 | 5.170 | 5.112 | 15,860,612 |
| 2024-01-15 | 5.120 | 5.240 | 5.120 | 5.180 | 5.122 | 14,498,870 |
| 2024-01-12 | 5.270 | 5.370 | 5.140 | 5.150 | 5.092 | 23,597,684 |
| 2024-01-11 | 5.280 | 5.320 | 5.220 | 5.280 | 5.221 | 19,141,263 |
| 2024-01-10 | 5.210 | 5.350 | 5.130 | 5.300 | 5.240 | 24,741,165 |
| 2024-01-09 | 5.260 | 5.300 | 5.150 | 5.250 | 5.191 | 25,593,924 |
| 2024-01-08 | 5.120 | 5.410 | 5.120 | 5.320 | 5.260 | 42,851,762 |
| 2024-01-05 | 5.100 | 5.350 | 5.090 | 5.200 | 5.141 | 36,298,008 |
| 2024-01-04 | 5.110 | 5.160 | 5.100 | 5.130 | 5.072 | 9,542,930 |
| 2024-01-03 | 5.180 | 5.200 | 5.110 | 5.140 | 5.082 | 17,394,396 |
| 2024-01-02 | 5.070 | 5.380 | 5.060 | 5.210 | 5.151 | 28,858,493 |
| 2023-12-29 | 5.040 | 5.080 | 5.030 | 5.060 | 5.003 | 8,764,357 |
| 2023-12-28 | 4.930 | 5.080 | 4.890 | 5.040 | 4.983 | 13,022,293 |
| 2023-12-27 | 4.920 | 4.960 | 4.850 | 4.940 | 4.884 | 8,078,579 |
| 2023-12-26 | 4.920 | 4.960 | 4.890 | 4.940 | 4.884 | 7,834,603 |
| 2023-12-25 | 4.990 | 5.000 | 4.900 | 4.920 | 4.865 | 8,142,553 |
| 2023-12-22 | 5.070 | 5.080 | 4.980 | 4.990 | 4.934 | 9,598,487 |
| 2023-12-21 | 4.950 | 5.060 | 4.950 | 5.060 | 5.003 | 9,830,723 |
| 2023-12-20 | 5.070 | 5.110 | 5.000 | 5.000 | 4.944 | 10,197,493 |
| 2023-12-19 | 5.080 | 5.120 | 5.040 | 5.100 | 5.043 | 11,338,200 |
| 2023-12-18 | 5.180 | 5.180 | 5.040 | 5.060 | 5.003 | 16,259,946 |
| 2023-12-15 | 5.260 | 5.280 | 5.170 | 5.200 | 5.141 | 16,414,940 |
| 2023-12-14 | 5.300 | 5.370 | 5.240 | 5.260 | 5.201 | 27,213,029 |
| 2023-12-13 | 5.220 | 5.450 | 5.210 | 5.320 | 5.260 | 46,726,275 |
| 2023-12-12 | 5.080 | 5.440 | 5.060 | 5.260 | 5.201 | 40,094,254 |
| 2023-12-11 | 4.980 | 5.120 | 4.940 | 5.090 | 5.033 | 11,079,412 |
| 2023-12-08 | 5.060 | 5.090 | 4.970 | 4.970 | 4.914 | 13,595,550 |
| 2023-12-07 | 5.150 | 5.160 | 5.070 | 5.070 | 5.013 | 11,902,450 |
| 2023-12-06 | 5.110 | 5.190 | 5.080 | 5.150 | 5.092 | 8,804,100 |
| 2023-12-05 | 5.180 | 5.220 | 5.140 | 5.140 | 5.082 | 15,005,375 |
| 2023-12-04 | 5.190 | 5.220 | 5.170 | 5.180 | 5.122 | 10,711,738 |
| 2023-12-01 | 5.110 | 5.210 | 5.110 | 5.200 | 5.141 | 14,016,903 |
| 2023-11-30 | 5.170 | 5.180 | 5.070 | 5.120 | 5.062 | 10,689,166 |
| 2023-11-29 | 5.110 | 5.220 | 5.090 | 5.170 | 5.112 | 16,654,043 |
| 2023-11-28 | 5.100 | 5.130 | 5.050 | 5.120 | 5.062 | 9,347,277 |
| 2023-11-27 | 5.120 | 5.130 | 5.060 | 5.100 | 5.043 | 11,515,623 |
| 2023-11-24 | 5.200 | 5.220 | 5.120 | 5.140 | 5.082 | 14,752,600 |
| 2023-11-23 | 5.210 | 5.240 | 5.170 | 5.220 | 5.161 | 13,497,671 |
| 2023-11-22 | 5.290 | 5.290 | 5.210 | 5.220 | 5.161 | 22,407,574 |
| 2023-11-21 | 5.200 | 5.470 | 5.170 | 5.320 | 5.260 | 50,030,756 |
| 2023-11-20 | 5.070 | 5.270 | 5.040 | 5.220 | 5.161 | 35,385,776 |
| 2023-11-17 | 5.010 | 5.070 | 5.010 | 5.060 | 5.003 | 10,372,785 |
| 2023-11-16 | 5.020 | 5.050 | 5.010 | 5.020 | 4.963 | 6,587,250 |
| 2023-11-15 | 5.080 | 5.090 | 5.020 | 5.040 | 4.983 | 9,905,639 |
| 2023-11-14 | 5.050 | 5.060 | 5.010 | 5.050 | 4.993 | 8,256,846 |
| 2023-11-13 | 5.000 | 5.050 | 5.000 | 5.050 | 4.993 | 9,819,377 |
| 2023-11-10 | 4.990 | 5.000 | 4.940 | 4.990 | 4.934 | 7,433,627 |
| 2023-11-09 | 5.050 | 5.060 | 4.980 | 5.000 | 4.944 | 9,639,688 |
| 2023-11-08 | 5.030 | 5.050 | 4.980 | 5.010 | 4.954 | 10,784,905 |
| 2023-11-07 | 5.000 | 5.040 | 4.970 | 5.030 | 4.973 | 10,628,200 |
| 2023-11-06 | 4.930 | 5.010 | 4.930 | 5.010 | 4.954 | 13,106,525 |
| 2023-11-03 | 4.880 | 4.940 | 4.870 | 4.910 | 4.855 | 8,182,705 |
| 2023-11-02 | 4.940 | 4.960 | 4.870 | 4.870 | 4.815 | 10,670,260 |
| 2023-11-01 | 4.940 | 4.960 | 4.920 | 4.930 | 4.874 | 6,124,600 |
| 2023-10-31 | 4.960 | 4.980 | 4.890 | 4.930 | 4.874 | 8,667,353 |
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.