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
2023-02-02	6.500	6.500	6.400	6.410	6.338	48,886,662
2023-02-01	6.410	6.550	6.350	6.510	6.437	71,394,319
2023-01-31	6.350	6.430	6.250	6.410	6.338	55,068,158
2023-01-30	6.200	6.420	6.140	6.400	6.328	81,466,434
2023-01-20	6.030	6.130	6.010	6.120	6.051	35,752,715
2023-01-19	6.020	6.070	5.970	6.020	5.952	37,166,221
2023-01-18	6.050	6.090	6.010	6.060	5.992	33,956,950
2023-01-17	6.190	6.200	5.990	6.050	5.982	73,214,645
2023-01-16	6.330	6.420	6.270	6.340	6.269	65,975,131
2023-01-13	6.200	6.440	6.140	6.270	6.199	79,992,918
2023-01-12	6.320	6.350	6.190	6.200	6.130	48,539,921
2023-01-11	6.430	6.450	6.300	6.310	6.239	53,117,140
2023-01-10	6.650	6.670	6.390	6.460	6.387	80,303,169
2023-01-09	6.560	6.780	6.540	6.690	6.615	94,720,272
2023-01-06	6.750	6.760	6.480	6.500	6.427	85,598,697
2023-01-05	6.810	6.980	6.640	6.720	6.644	104,029,674
2023-01-04	6.820	7.180	6.790	6.900	6.822	138,685,636
2023-01-03	6.900	7.200	6.610	7.030	6.951	153,047,805
2022-12-30	7.090	7.250	6.570	6.900	6.822	181,615,502
2022-12-29	7.500	7.930	7.210	7.300	7.218	211,418,205
2022-12-28	7.570	8.270	7.220	7.920	7.831	274,014,607
2022-12-27	6.900	7.520	6.570	7.520	7.435	174,242,910
2022-12-26	6.550	7.150	6.350	6.840	6.763	244,114,922
2022-12-23	6.000	6.510	5.900	6.510	6.437	142,976,006
2022-12-22	5.490	5.920	5.480	5.920	5.853	101,834,182
2022-12-21	5.410	5.460	5.340	5.380	5.319	13,596,261
2022-12-20	5.530	5.580	5.360	5.430	5.369	21,472,204
2022-12-19	5.630	5.850	5.520	5.630	5.567	33,171,866
2022-12-16	5.610	5.870	5.600	5.680	5.616	29,922,809
2022-12-15	5.670	5.680	5.580	5.650	5.586	17,297,901
2022-12-14	5.660	5.710	5.570	5.680	5.616	18,655,610
2022-12-13	5.610	5.670	5.590	5.660	5.596	14,265,345
2022-12-12	5.700	5.720	5.610	5.640	5.576	17,995,995
2022-12-09	5.870	5.880	5.710	5.730	5.665	27,361,216
2022-12-08	5.960	6.070	5.860	5.870	5.804	35,314,600
2022-12-07	5.830	5.950	5.760	5.910	5.843	25,047,664
2022-12-06	5.930	6.000	5.810	5.830	5.764	26,348,747
2022-12-05	5.850	5.950	5.820	5.930	5.863	26,836,308
2022-12-02	5.850	5.930	5.820	5.870	5.804	22,140,874
2022-12-01	5.800	5.900	5.750	5.850	5.784	23,285,305
2022-11-30	5.720	5.780	5.680	5.780	5.715	15,740,243
2022-11-29	5.610	5.750	5.600	5.720	5.656	16,868,095
2022-11-28	5.660	5.660	5.550	5.610	5.547	15,225,374
2022-11-25	5.870	5.870	5.700	5.710	5.646	18,870,042
2022-11-24	5.780	5.960	5.760	5.870	5.804	24,009,171
2022-11-23	5.820	5.830	5.600	5.770	5.705	32,422,955
2022-11-22	5.970	6.070	5.850	5.880	5.814	28,619,114
2022-11-21	6.050	6.090	5.930	6.000	5.932	28,153,975
2022-11-18	6.060	6.240	6.050	6.100	6.031	47,309,738
2022-11-17	6.000	6.050	5.940	6.010	5.942	24,219,773
2022-11-16	6.000	6.160	5.980	6.070	6.002	36,556,700
2022-11-15	5.950	6.040	5.900	6.040	5.972	26,808,179
2022-11-14	6.080	6.130	5.910	5.930	5.863	43,129,579
2022-11-11	6.160	6.320	6.070	6.090	6.021	61,083,849
2022-11-10	6.070	6.220	6.060	6.110	6.041	46,507,701
2022-11-09	5.950	6.420	5.900	6.170	6.101	78,888,973
2022-11-08	5.900	6.020	5.760	5.950	5.883	38,870,308
2022-11-07	5.840	5.940	5.830	5.900	5.834	36,341,640
2022-11-04	5.790	6.050	5.750	5.900	5.834	57,046,034
2022-11-03	5.760	5.800	5.690	5.760	5.695	29,911,070

← NewerPage 16 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.