Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.290 | 3.350 | 3.210 | 3.240 | 3.240 | 15,108,514 |
| 2026-07-17 | 3.350 | 3.440 | 3.260 | 3.290 | 3.290 | 15,756,926 |
| 2026-07-16 | 3.300 | 3.400 | 3.290 | 3.370 | 3.370 | 14,769,853 |
| 2026-07-15 | 3.200 | 3.340 | 3.190 | 3.320 | 3.320 | 18,722,400 |
| 2026-07-14 | 3.130 | 3.230 | 3.090 | 3.220 | 3.220 | 13,966,913 |
| 2026-07-13 | 3.220 | 3.240 | 3.110 | 3.120 | 3.120 | 13,447,516 |
| 2026-07-10 | 3.130 | 3.250 | 3.060 | 3.200 | 3.200 | 15,731,300 |
| 2026-07-09 | 3.120 | 3.190 | 3.070 | 3.130 | 3.130 | 13,094,500 |
| 2026-07-08 | 3.130 | 3.170 | 3.080 | 3.140 | 3.140 | 12,563,615 |
| 2026-07-07 | 3.180 | 3.190 | 3.110 | 3.140 | 3.140 | 10,042,100 |
| 2026-07-06 | 3.240 | 3.310 | 3.180 | 3.190 | 3.190 | 9,798,685 |
| 2026-07-03 | 3.190 | 3.270 | 3.180 | 3.250 | 3.250 | 12,365,422 |
| 2026-07-02 | 3.190 | 3.300 | 3.170 | 3.180 | 3.180 | 11,996,150 |
| 2026-07-01 | 3.110 | 3.260 | 3.080 | 3.210 | 3.210 | 19,106,144 |
| 2026-06-30 | 3.130 | 3.180 | 3.070 | 3.100 | 3.100 | 11,651,753 |
| 2026-06-29 | 3.130 | 3.180 | 2.980 | 3.150 | 3.150 | 14,701,033 |
| 2026-06-26 | 3.200 | 3.210 | 3.110 | 3.130 | 3.130 | 14,054,605 |
| 2026-06-25 | 3.250 | 3.270 | 3.160 | 3.200 | 3.200 | 10,513,800 |
| 2026-06-24 | 3.360 | 3.390 | 3.240 | 3.260 | 3.260 | 14,118,550 |
| 2026-06-23 | 3.270 | 3.430 | 3.260 | 3.380 | 3.380 | 17,476,223 |
| 2026-06-22 | 3.280 | 3.320 | 3.150 | 3.310 | 3.310 | 17,613,333 |
| 2026-06-18 | 3.310 | 3.360 | 3.260 | 3.320 | 3.320 | 9,679,290 |
| 2026-06-17 | 3.400 | 3.430 | 3.300 | 3.320 | 3.320 | 13,829,641 |
| 2026-06-16 | 3.500 | 3.510 | 3.390 | 3.420 | 3.420 | 12,320,400 |
| 2026-06-15 | 3.520 | 3.590 | 3.440 | 3.490 | 3.490 | 13,317,557 |
| 2026-06-12 | 3.470 | 3.540 | 3.410 | 3.520 | 3.520 | 11,187,167 |
| 2026-06-11 | 3.480 | 3.520 | 3.400 | 3.460 | 3.460 | 11,282,670 |
| 2026-06-10 | 3.530 | 3.560 | 3.440 | 3.500 | 3.500 | 10,900,724 |
| 2026-06-09 | 3.600 | 3.620 | 3.530 | 3.560 | 3.560 | 9,918,055 |
| 2026-06-08 | 3.590 | 3.660 | 3.530 | 3.560 | 3.560 | 10,275,083 |
| 2026-06-05 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 11,536,110 |
| 2026-06-04 | 3.670 | 3.700 | 3.580 | 3.600 | 3.600 | 11,241,193 |
| 2026-06-03 | 3.710 | 3.740 | 3.650 | 3.690 | 3.690 | 10,907,350 |
| 2026-06-02 | 3.810 | 3.810 | 3.680 | 3.720 | 3.720 | 15,290,746 |
| 2026-06-01 | 3.700 | 3.830 | 3.650 | 3.830 | 3.830 | 16,127,701 |
| 2026-05-29 | 3.730 | 3.790 | 3.670 | 3.690 | 3.690 | 10,967,003 |
| 2026-05-28 | 3.700 | 3.790 | 3.660 | 3.760 | 3.760 | 12,055,541 |
| 2026-05-27 | 3.780 | 3.780 | 3.670 | 3.720 | 3.720 | 15,811,238 |
| 2026-05-26 | 3.960 | 3.960 | 3.750 | 3.800 | 3.800 | 22,237,800 |
| 2026-05-25 | 3.860 | 4.010 | 3.850 | 3.960 | 3.960 | 19,798,924 |
| 2026-05-22 | 3.830 | 3.870 | 3.760 | 3.850 | 3.850 | 11,165,511 |
| 2026-05-21 | 3.920 | 4.000 | 3.780 | 3.800 | 3.800 | 16,708,611 |
| 2026-05-20 | 4.020 | 4.020 | 3.900 | 3.920 | 3.920 | 12,737,780 |
| 2026-05-19 | 3.980 | 4.040 | 3.950 | 4.020 | 4.020 | 18,043,791 |
| 2026-05-18 | 3.880 | 4.040 | 3.820 | 3.990 | 3.990 | 23,215,786 |
| 2026-05-15 | 3.920 | 3.940 | 3.860 | 3.880 | 3.880 | 11,485,397 |
| 2026-05-14 | 4.020 | 4.030 | 3.900 | 3.900 | 3.900 | 12,926,874 |
| 2026-05-13 | 3.980 | 4.050 | 3.960 | 4.000 | 4.000 | 13,866,582 |
| 2026-05-12 | 4.060 | 4.070 | 3.950 | 3.960 | 3.960 | 14,884,750 |
| 2026-05-11 | 4.110 | 4.120 | 4.030 | 4.070 | 4.070 | 14,558,164 |
| 2026-05-08 | 4.070 | 4.110 | 4.050 | 4.100 | 4.100 | 11,807,793 |
| 2026-05-07 | 4.080 | 4.110 | 4.050 | 4.060 | 4.060 | 9,792,461 |
| 2026-05-06 | 4.110 | 4.120 | 4.040 | 4.080 | 4.080 | 12,843,278 |
| 2026-04-30 | 4.090 | 4.120 | 4.060 | 4.100 | 4.100 | 10,838,997 |
| 2026-04-29 | 4.010 | 4.130 | 4.010 | 4.090 | 4.090 | 13,772,738 |
| 2026-04-28 | 4.080 | 4.110 | 4.000 | 4.030 | 4.030 | 13,143,800 |
| 2026-04-27 | 3.990 | 4.100 | 3.930 | 4.090 | 4.090 | 22,229,438 |
| 2026-04-24 | 3.880 | 4.060 | 3.870 | 4.000 | 4.000 | 23,544,451 |
| 2026-04-23 | 3.860 | 3.910 | 3.820 | 3.880 | 3.880 | 10,866,144 |
| 2026-04-22 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 9,549,216 |
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.