Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.900 | 4.970 | 4.880 | 4.970 | 4.914 | 10,346,811 |
| 2023-10-27 | 4.840 | 4.930 | 4.800 | 4.920 | 4.865 | 11,961,768 |
| 2023-10-26 | 4.830 | 4.880 | 4.780 | 4.860 | 4.805 | 8,133,563 |
| 2023-10-25 | 4.810 | 4.920 | 4.790 | 4.880 | 4.825 | 10,860,349 |
| 2023-10-24 | 4.700 | 4.810 | 4.680 | 4.790 | 4.736 | 9,601,988 |
| 2023-10-23 | 4.840 | 4.840 | 4.650 | 4.700 | 4.647 | 12,477,428 |
| 2023-10-20 | 4.880 | 4.920 | 4.850 | 4.860 | 4.805 | 8,738,300 |
| 2023-10-19 | 4.920 | 4.980 | 4.870 | 4.910 | 4.855 | 7,376,000 |
| 2023-10-18 | 5.090 | 5.100 | 4.920 | 4.950 | 4.894 | 17,609,332 |
| 2023-10-17 | 5.120 | 5.130 | 5.080 | 5.110 | 5.052 | 7,746,480 |
| 2023-10-16 | 5.190 | 5.200 | 5.070 | 5.120 | 5.062 | 12,432,970 |
| 2023-10-13 | 5.240 | 5.240 | 5.160 | 5.170 | 5.112 | 13,021,300 |
| 2023-10-12 | 5.250 | 5.290 | 5.220 | 5.260 | 5.201 | 9,536,789 |
| 2023-10-11 | 5.280 | 5.280 | 5.210 | 5.250 | 5.191 | 9,335,512 |
| 2023-10-10 | 5.210 | 5.270 | 5.210 | 5.240 | 5.181 | 12,265,809 |
| 2023-10-09 | 5.230 | 5.240 | 5.160 | 5.200 | 5.141 | 10,067,408 |
| 2023-09-28 | 5.230 | 5.250 | 5.210 | 5.250 | 5.191 | 11,023,195 |
| 2023-09-27 | 5.180 | 5.230 | 5.170 | 5.200 | 5.141 | 8,915,950 |
| 2023-09-26 | 5.200 | 5.220 | 5.170 | 5.180 | 5.122 | 7,535,600 |
| 2023-09-25 | 5.270 | 5.280 | 5.190 | 5.200 | 5.141 | 10,244,700 |
| 2023-09-22 | 5.180 | 5.290 | 5.160 | 5.280 | 5.221 | 11,600,185 |
| 2023-09-21 | 5.210 | 5.250 | 5.180 | 5.190 | 5.132 | 7,676,638 |
| 2023-09-20 | 5.290 | 5.290 | 5.210 | 5.220 | 5.161 | 10,111,500 |
| 2023-09-19 | 5.320 | 5.350 | 5.280 | 5.290 | 5.230 | 9,392,900 |
| 2023-09-18 | 5.320 | 5.350 | 5.280 | 5.350 | 5.290 | 9,071,976 |
| 2023-09-15 | 5.310 | 5.390 | 5.280 | 5.340 | 5.280 | 13,450,020 |
| 2023-09-14 | 5.300 | 5.350 | 5.250 | 5.270 | 5.211 | 11,785,757 |
| 2023-09-13 | 5.360 | 5.400 | 5.300 | 5.330 | 5.270 | 13,154,516 |
| 2023-09-12 | 5.410 | 5.470 | 5.380 | 5.400 | 5.339 | 12,701,615 |
| 2023-09-11 | 5.360 | 5.440 | 5.310 | 5.410 | 5.349 | 13,680,792 |
| 2023-09-08 | 5.360 | 5.400 | 5.310 | 5.360 | 5.300 | 16,388,830 |
| 2023-09-07 | 5.540 | 5.550 | 5.360 | 5.360 | 5.300 | 32,170,200 |
| 2023-09-06 | 5.560 | 5.590 | 5.530 | 5.570 | 5.507 | 17,495,594 |
| 2023-09-05 | 5.640 | 5.660 | 5.540 | 5.580 | 5.517 | 29,416,530 |
| 2023-09-04 | 5.550 | 5.720 | 5.520 | 5.680 | 5.616 | 47,957,910 |
| 2023-09-01 | 5.500 | 5.610 | 5.500 | 5.560 | 5.497 | 38,194,493 |
| 2023-08-31 | 5.470 | 5.780 | 5.370 | 5.610 | 5.547 | 64,397,302 |
| 2023-08-30 | 5.570 | 5.570 | 5.430 | 5.470 | 5.408 | 35,878,505 |
| 2023-08-29 | 5.420 | 5.630 | 5.410 | 5.590 | 5.527 | 44,558,924 |
| 2023-08-28 | 5.600 | 5.670 | 5.420 | 5.440 | 5.379 | 69,762,627 |
| 2023-08-25 | 5.390 | 5.480 | 5.220 | 5.240 | 5.181 | 42,364,342 |
| 2023-08-24 | 5.570 | 5.600 | 5.400 | 5.470 | 5.408 | 36,583,732 |
| 2023-08-23 | 5.600 | 5.660 | 5.470 | 5.550 | 5.487 | 35,807,313 |
| 2023-08-22 | 5.700 | 5.720 | 5.550 | 5.670 | 5.606 | 47,918,385 |
| 2023-08-21 | 5.820 | 5.850 | 5.620 | 5.620 | 5.557 | 60,377,481 |
| 2023-08-18 | 6.150 | 6.200 | 5.850 | 5.870 | 5.804 | 90,689,801 |
| 2023-08-17 | 6.020 | 6.250 | 5.940 | 6.130 | 6.061 | 162,121,674 |
| 2023-08-16 | 5.380 | 5.920 | 5.330 | 5.920 | 5.853 | 67,197,530 |
| 2023-08-15 | 5.670 | 5.680 | 5.350 | 5.380 | 5.319 | 45,999,676 |
| 2023-08-14 | 5.660 | 5.820 | 5.630 | 5.790 | 5.725 | 26,919,784 |
| 2023-08-11 | 5.860 | 5.900 | 5.720 | 5.730 | 5.665 | 37,205,166 |
| 2023-08-10 | 5.620 | 6.000 | 5.610 | 5.850 | 5.784 | 59,696,715 |
| 2023-08-09 | 5.560 | 5.740 | 5.470 | 5.660 | 5.596 | 30,302,952 |
| 2023-08-08 | 5.650 | 5.680 | 5.560 | 5.570 | 5.507 | 18,110,393 |
| 2023-08-07 | 5.660 | 5.760 | 5.650 | 5.680 | 5.616 | 22,333,963 |
| 2023-08-04 | 5.650 | 5.790 | 5.590 | 5.720 | 5.656 | 37,621,136 |
| 2023-08-03 | 5.620 | 5.670 | 5.590 | 5.620 | 5.557 | 16,390,430 |
| 2023-08-02 | 5.590 | 5.740 | 5.530 | 5.670 | 5.606 | 31,781,385 |
| 2023-08-01 | 5.640 | 5.680 | 5.590 | 5.590 | 5.527 | 22,716,967 |
| 2023-07-31 | 5.560 | 5.730 | 5.550 | 5.670 | 5.606 | 28,860,018 |
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.