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
2022-11-03	5.760	5.800	5.690	5.760	5.695	29,911,070
2022-11-02	5.770	5.910	5.700	5.840	5.774	46,852,353
2022-11-01	5.670	5.810	5.540	5.800	5.735	52,439,503
2022-10-31	5.750	5.780	5.530	5.750	5.685	43,784,122
2022-10-28	6.020	6.140	5.710	5.750	5.685	92,821,448
2022-10-27	5.630	6.240	5.620	6.240	6.170	91,375,052
2022-10-26	5.730	6.020	5.620	5.670	5.606	53,650,182
2022-10-25	5.500	5.580	5.310	5.480	5.418	24,378,135
2022-10-24	5.790	5.860	5.570	5.610	5.547	36,962,925
2022-10-21	5.570	5.930	5.540	5.750	5.685	47,708,764
2022-10-20	5.540	5.620	5.460	5.540	5.478	22,252,720
2022-10-19	5.620	5.720	5.580	5.620	5.557	25,084,924
2022-10-18	5.610	5.660	5.530	5.610	5.547	27,516,962
2022-10-17	5.480	5.780	5.420	5.670	5.606	35,969,754
2022-10-14	5.350	5.540	5.350	5.500	5.438	32,646,606
2022-10-13	5.420	5.480	5.330	5.350	5.290	35,511,238
2022-10-12	5.250	5.310	5.020	5.290	5.230	20,415,860
2022-10-11	5.230	5.290	5.150	5.240	5.181	12,984,487
2022-10-10	5.510	5.540	5.230	5.240	5.181	17,799,967
2022-09-30	5.640	5.680	5.430	5.430	5.369	18,090,535
2022-09-29	5.750	5.870	5.630	5.690	5.626	19,082,615
2022-09-28	5.920	5.920	5.680	5.680	5.616	24,907,118
2022-09-27	5.650	5.950	5.640	5.920	5.853	27,351,568
2022-09-26	5.690	5.860	5.580	5.630	5.567	16,826,278
2022-09-23	6.100	6.130	5.720	5.760	5.695	27,229,750
2022-09-22	6.100	6.240	6.070	6.080	6.012	22,184,870
2022-09-21	6.280	6.300	6.070	6.210	6.140	24,761,646
2022-09-20	6.540	6.550	6.250	6.340	6.269	30,160,325
2022-09-19	6.280	6.390	6.110	6.370	6.298	26,747,703
2022-09-16	6.470	6.530	6.200	6.280	6.209	29,644,988
2022-09-15	6.820	6.890	6.360	6.430	6.358	46,462,014
2022-09-14	6.800	6.960	6.750	6.820	6.743	34,995,784
2022-09-13	6.990	7.150	6.840	6.880	6.803	41,168,495
2022-09-09	7.130	7.250	6.930	6.990	6.911	60,892,723
2022-09-08	6.980	7.490	6.840	7.200	7.119	105,865,823
2022-09-07	6.840	7.000	6.760	6.840	6.763	50,438,481
2022-09-06	6.630	6.900	6.530	6.840	6.763	53,700,923
2022-09-05	6.400	6.650	6.380	6.590	6.516	26,688,875
2022-09-02	6.380	6.600	6.350	6.520	6.447	28,450,274
2022-09-01	6.450	6.620	6.340	6.350	6.278	22,251,910
2022-08-31	6.680	6.720	6.450	6.480	6.407	29,383,601
2022-08-30	6.700	6.900	6.660	6.720	6.644	34,199,133
2022-08-29	6.460	6.900	6.400	6.770	6.694	41,826,589
2022-08-26	6.460	6.600	6.410	6.600	6.526	22,660,337
2022-08-25	6.670	6.700	6.310	6.540	6.466	39,240,285
2022-08-24	6.610	6.900	6.510	6.730	6.654	65,452,040
2022-08-23	6.580	6.680	6.510	6.600	6.526	35,883,025
2022-08-22	6.230	6.630	6.160	6.630	6.555	51,767,686
2022-08-19	6.320	6.400	6.270	6.280	6.209	24,068,008
2022-08-18	6.420	6.420	6.260	6.320	6.249	26,428,211
2022-08-17	6.460	6.520	6.390	6.450	6.377	25,583,900
2022-08-16	6.590	6.620	6.450	6.460	6.387	43,374,685
2022-08-15	6.350	6.920	6.200	6.620	6.545	71,577,784
2022-08-12	6.090	6.540	6.060	6.370	6.298	61,422,182
2022-08-11	6.130	6.150	6.060	6.110	6.041	23,821,000
2022-08-10	6.170	6.190	6.030	6.090	6.021	20,299,635
2022-08-09	6.260	6.270	6.100	6.130	6.061	24,495,962
2022-08-08	6.230	6.350	6.150	6.220	6.150	29,647,552
2022-08-05	6.230	6.250	6.080	6.200	6.130	29,200,362
2022-08-04	6.030	6.360	6.030	6.240	6.170	45,333,930

← NewerPage 17 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.