Shaanxi Jinye Science Technology and Education Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.220	5.570	5.220	5.500	5.438	21,729,904
2023-04-27	5.320	5.360	5.280	5.290	5.230	13,758,568
2023-04-26	5.210	5.430	5.190	5.390	5.329	17,147,140
2023-04-25	5.390	5.460	5.230	5.260	5.201	15,724,956
2023-04-24	5.410	5.480	5.310	5.450	5.389	12,088,926
2023-04-21	5.600	5.600	5.410	5.410	5.349	14,498,989
2023-04-20	5.550	5.620	5.410	5.600	5.537	18,855,894
2023-04-19	5.680	5.680	5.560	5.570	5.507	15,229,290
2023-04-18	5.750	5.760	5.680	5.690	5.626	10,858,789
2023-04-17	5.700	5.770	5.660	5.770	5.705	14,368,687
2023-04-14	5.790	5.800	5.680	5.720	5.656	15,471,658
2023-04-13	5.730	5.840	5.690	5.800	5.735	19,669,623
2023-04-12	5.730	5.750	5.660	5.740	5.675	10,362,696
2023-04-11	5.670	5.710	5.600	5.710	5.646	11,518,056
2023-04-10	5.840	5.840	5.650	5.680	5.616	21,098,217
2023-04-07	5.730	5.850	5.730	5.840	5.774	13,672,126
2023-04-06	5.800	5.810	5.720	5.720	5.656	13,070,092
2023-04-04	5.920	5.920	5.800	5.810	5.745	15,717,912
2023-04-03	5.900	5.950	5.830	5.940	5.873	16,780,991
2023-03-31	5.790	5.920	5.770	5.900	5.834	18,294,799
2023-03-30	5.840	5.840	5.680	5.770	5.705	19,754,359
2023-03-29	6.020	6.060	5.850	5.850	5.784	25,563,089
2023-03-28	6.120	6.120	6.010	6.010	5.942	14,756,229
2023-03-27	6.150	6.170	6.040	6.090	6.021	16,992,409
2023-03-24	6.140	6.150	6.090	6.150	6.081	15,832,008
2023-03-23	6.140	6.180	6.120	6.150	6.081	15,302,300
2023-03-22	6.180	6.210	6.110	6.180	6.110	18,398,966
2023-03-21	6.050	6.150	6.020	6.150	6.081	15,112,526
2023-03-20	6.120	6.140	6.060	6.080	6.012	20,412,743
2023-03-17	6.010	6.290	6.000	6.160	6.091	34,487,413
2023-03-16	6.070	6.100	5.980	5.980	5.913	13,995,476
2023-03-15	6.030	6.170	6.020	6.110	6.041	17,463,864
2023-03-14	6.140	6.140	5.920	5.990	5.923	21,940,344
2023-03-13	6.080	6.160	6.060	6.140	6.071	13,926,814
2023-03-10	6.210	6.230	6.110	6.110	6.041	19,675,516
2023-03-09	6.290	6.300	6.220	6.250	6.180	14,318,761
2023-03-08	6.260	6.320	6.250	6.300	6.229	16,741,150
2023-03-07	6.490	6.520	6.200	6.260	6.189	37,026,275
2023-03-06	6.560	6.610	6.490	6.500	6.427	33,700,966
2023-03-03	6.500	6.620	6.380	6.620	6.545	58,053,541
2023-03-02	6.470	6.580	6.440	6.500	6.427	32,721,080
2023-03-01	6.430	6.470	6.370	6.470	6.397	21,400,511
2023-02-28	6.370	6.440	6.310	6.440	6.367	20,758,106
2023-02-27	6.460	6.460	6.350	6.370	6.298	24,387,651
2023-02-24	6.560	6.560	6.410	6.490	6.417	20,442,703
2023-02-23	6.630	6.660	6.480	6.520	6.447	31,036,620
2023-02-22	6.540	6.660	6.480	6.620	6.545	31,227,860
2023-02-21	6.510	6.680	6.470	6.600	6.526	46,651,706
2023-02-20	6.380	6.530	6.380	6.530	6.456	25,553,862
2023-02-17	6.470	6.620	6.410	6.440	6.367	34,665,608
2023-02-16	6.720	6.740	6.410	6.460	6.387	54,492,141
2023-02-15	6.770	6.770	6.680	6.710	6.634	29,808,060
2023-02-14	6.800	6.880	6.710	6.740	6.664	46,544,997
2023-02-13	6.610	6.860	6.610	6.830	6.753	65,598,450
2023-02-10	6.870	7.040	6.840	6.890	6.812	61,174,903
2023-02-09	6.810	6.950	6.760	6.870	6.793	60,917,837
2023-02-08	6.890	7.020	6.780	6.840	6.763	77,530,313
2023-02-07	7.100	7.100	6.880	6.900	6.822	102,863,208
2023-02-06	7.110	7.350	6.750	7.190	7.109	172,306,457
2023-02-03	6.370	7.050	6.350	7.050	6.971	140,400,776

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.