Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.630 | 5.640 | 5.520 | 5.560 | 5.497 | 27,781,409 |
| 2023-07-27 | 5.660 | 5.780 | 5.600 | 5.610 | 5.547 | 28,157,025 |
| 2023-07-26 | 5.820 | 5.830 | 5.620 | 5.680 | 5.616 | 46,806,834 |
| 2023-07-25 | 5.800 | 6.030 | 5.740 | 5.850 | 5.784 | 66,896,204 |
| 2023-07-24 | 5.520 | 6.170 | 5.410 | 5.910 | 5.843 | 96,068,316 |
| 2023-07-21 | 5.470 | 5.750 | 5.440 | 5.620 | 5.557 | 59,560,874 |
| 2023-07-20 | 5.410 | 5.650 | 5.410 | 5.490 | 5.428 | 50,111,365 |
| 2023-07-19 | 5.230 | 5.760 | 5.210 | 5.510 | 5.448 | 65,748,239 |
| 2023-07-18 | 5.280 | 5.290 | 5.220 | 5.240 | 5.181 | 15,545,772 |
| 2023-07-17 | 5.180 | 5.380 | 5.110 | 5.330 | 5.270 | 19,789,704 |
| 2023-07-14 | 5.180 | 5.200 | 5.150 | 5.180 | 5.122 | 6,562,700 |
| 2023-07-13 | 5.150 | 5.180 | 5.140 | 5.180 | 5.122 | 7,895,118 |
| 2023-07-12 | 5.240 | 5.250 | 5.130 | 5.140 | 5.082 | 15,817,972 |
| 2023-07-11 | 5.220 | 5.250 | 5.190 | 5.250 | 5.191 | 7,271,806 |
| 2023-07-10 | 5.200 | 5.220 | 5.190 | 5.210 | 5.151 | 5,946,684 |
| 2023-07-07 | 5.240 | 5.240 | 5.170 | 5.190 | 5.132 | 6,163,999 |
| 2023-07-06 | 5.200 | 5.270 | 5.190 | 5.250 | 5.191 | 7,092,350 |
| 2023-07-05 | 5.270 | 5.270 | 5.210 | 5.210 | 5.151 | 7,755,195 |
| 2023-07-04 | 5.270 | 5.290 | 5.240 | 5.270 | 5.211 | 7,929,140 |
| 2023-07-03 | 5.240 | 5.340 | 5.240 | 5.270 | 5.211 | 10,114,724 |
| 2023-06-30 | 5.190 | 5.250 | 5.180 | 5.240 | 5.181 | 8,849,214 |
| 2023-06-29 | 5.180 | 5.240 | 5.150 | 5.200 | 5.141 | 8,504,950 |
| 2023-06-28 | 5.200 | 5.210 | 5.120 | 5.180 | 5.122 | 6,979,356 |
| 2023-06-27 | 5.090 | 5.210 | 5.080 | 5.200 | 5.141 | 7,817,527 |
| 2023-06-26 | 5.120 | 5.150 | 5.100 | 5.100 | 5.043 | 6,978,402 |
| 2023-06-21 | 5.180 | 5.210 | 5.120 | 5.120 | 5.062 | 8,083,377 |
| 2023-06-20 | 5.260 | 5.260 | 5.180 | 5.190 | 5.132 | 8,747,730 |
| 2023-06-19 | 5.290 | 5.320 | 5.230 | 5.250 | 5.191 | 10,625,100 |
| 2023-06-16 | 5.280 | 5.360 | 5.250 | 5.330 | 5.270 | 10,277,538 |
| 2023-06-15 | 5.280 | 5.300 | 5.220 | 5.260 | 5.201 | 11,381,013 |
| 2023-06-14 | 5.350 | 5.350 | 5.280 | 5.290 | 5.230 | 8,183,994 |
| 2023-06-13 | 5.270 | 5.370 | 5.270 | 5.350 | 5.290 | 9,336,908 |
| 2023-06-12 | 5.220 | 5.330 | 5.200 | 5.310 | 5.250 | 9,780,748 |
| 2023-06-09 | 5.210 | 5.260 | 5.190 | 5.240 | 5.181 | 7,653,889 |
| 2023-06-08 | 5.200 | 5.250 | 5.160 | 5.210 | 5.151 | 8,899,689 |
| 2023-06-07 | 5.210 | 5.290 | 5.190 | 5.230 | 5.171 | 8,360,349 |
| 2023-06-06 | 5.350 | 5.370 | 5.240 | 5.250 | 5.191 | 13,819,461 |
| 2023-06-05 | 5.400 | 5.420 | 5.360 | 5.370 | 5.310 | 9,690,312 |
| 2023-06-02 | 5.390 | 5.470 | 5.370 | 5.400 | 5.339 | 13,683,933 |
| 2023-06-01 | 5.330 | 5.410 | 5.320 | 5.360 | 5.300 | 10,190,832 |
| 2023-05-31 | 5.400 | 5.430 | 5.350 | 5.370 | 5.310 | 13,664,663 |
| 2023-05-30 | 5.500 | 5.510 | 5.350 | 5.440 | 5.379 | 28,134,883 |
| 2023-05-29 | 5.300 | 5.760 | 5.290 | 5.610 | 5.547 | 47,660,002 |
| 2023-05-26 | 5.200 | 5.310 | 5.120 | 5.310 | 5.250 | 15,155,321 |
| 2023-05-25 | 5.210 | 5.230 | 5.090 | 5.180 | 5.122 | 12,923,753 |
| 2023-05-24 | 5.240 | 5.250 | 5.200 | 5.200 | 5.141 | 10,178,381 |
| 2023-05-23 | 5.350 | 5.360 | 5.240 | 5.250 | 5.191 | 10,734,201 |
| 2023-05-22 | 5.380 | 5.400 | 5.310 | 5.330 | 5.270 | 10,287,425 |
| 2023-05-19 | 5.460 | 5.460 | 5.350 | 5.380 | 5.319 | 10,289,536 |
| 2023-05-18 | 5.500 | 5.500 | 5.450 | 5.480 | 5.418 | 8,742,746 |
| 2023-05-17 | 5.470 | 5.520 | 5.430 | 5.510 | 5.448 | 7,233,517 |
| 2023-05-16 | 5.600 | 5.600 | 5.460 | 5.470 | 5.408 | 12,858,571 |
| 2023-05-15 | 5.580 | 5.610 | 5.500 | 5.590 | 5.527 | 13,439,452 |
| 2023-05-12 | 5.630 | 5.680 | 5.560 | 5.590 | 5.527 | 14,712,020 |
| 2023-05-11 | 5.580 | 5.690 | 5.560 | 5.690 | 5.626 | 25,323,861 |
| 2023-05-10 | 5.510 | 5.670 | 5.480 | 5.560 | 5.497 | 16,300,922 |
| 2023-05-09 | 5.540 | 5.600 | 5.500 | 5.520 | 5.458 | 21,490,372 |
| 2023-05-08 | 5.710 | 5.780 | 5.660 | 5.730 | 5.665 | 22,184,927 |
| 2023-05-05 | 5.600 | 5.690 | 5.570 | 5.670 | 5.606 | 21,499,554 |
| 2023-05-04 | 5.500 | 5.670 | 5.460 | 5.640 | 5.576 | 21,384,917 |
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.