Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7.430 | 7.840 | 7.330 | 7.840 | 7.752 | 65,934,171 |
| 2022-02-07 | 6.600 | 7.130 | 6.530 | 7.130 | 7.050 | 125,225,646 |
| 2022-01-28 | 6.840 | 6.980 | 6.380 | 6.480 | 6.407 | 124,250,449 |
| 2022-01-27 | 7.420 | 8.150 | 6.920 | 7.090 | 7.010 | 155,123,439 |
| 2022-01-26 | 7.520 | 8.100 | 7.400 | 7.640 | 7.554 | 106,711,582 |
| 2022-01-25 | 7.710 | 7.820 | 7.210 | 7.500 | 7.416 | 81,737,832 |
| 2022-01-24 | 7.300 | 8.090 | 7.160 | 7.710 | 7.623 | 116,428,583 |
| 2022-01-21 | 7.420 | 7.840 | 7.340 | 7.560 | 7.475 | 91,316,448 |
| 2022-01-20 | 7.550 | 7.860 | 7.500 | 7.530 | 7.445 | 79,113,664 |
| 2022-01-19 | 8.110 | 8.120 | 7.530 | 7.670 | 7.584 | 135,780,281 |
| 2022-01-18 | 8.160 | 8.580 | 8.010 | 8.360 | 8.266 | 155,866,673 |
| 2022-01-17 | 8.190 | 8.330 | 8.020 | 8.180 | 8.088 | 89,735,542 |
| 2022-01-14 | 8.420 | 8.450 | 8.050 | 8.180 | 8.088 | 112,635,621 |
| 2022-01-13 | 8.500 | 8.700 | 8.380 | 8.390 | 8.295 | 106,032,899 |
| 2022-01-12 | 8.270 | 8.970 | 8.270 | 8.840 | 8.740 | 155,037,737 |
| 2022-01-11 | 8.660 | 8.760 | 8.250 | 8.420 | 8.325 | 120,712,891 |
| 2022-01-10 | 8.880 | 8.890 | 8.360 | 8.710 | 8.612 | 126,092,451 |
| 2022-01-07 | 9.510 | 9.670 | 9.160 | 9.160 | 9.057 | 206,218,376 |
| 2022-01-06 | 9.360 | 10.180 | 9.190 | 10.180 | 10.065 | 259,040,163 |
| 2022-01-05 | 9.000 | 9.800 | 8.810 | 9.250 | 9.146 | 183,818,910 |
| 2022-01-04 | 8.990 | 9.330 | 8.880 | 9.110 | 9.007 | 123,672,584 |
| 2021-12-31 | 9.790 | 9.940 | 9.380 | 9.380 | 9.274 | 182,941,375 |
| 2021-12-30 | 9.800 | 10.810 | 9.610 | 10.420 | 10.303 | 239,556,725 |
| 2021-12-29 | 9.550 | 10.390 | 9.250 | 9.830 | 9.719 | 163,911,572 |
| 2021-12-28 | 11.000 | 11.140 | 10.160 | 10.160 | 10.046 | 214,647,189 |
| 2021-12-27 | 10.000 | 11.290 | 9.800 | 11.290 | 11.163 | 231,082,183 |
| 2021-12-24 | 10.150 | 11.150 | 10.070 | 10.260 | 10.144 | 218,789,828 |
| 2021-12-23 | 10.540 | 10.680 | 10.530 | 10.530 | 10.411 | 130,754,348 |
| 2021-12-22 | 11.000 | 12.300 | 10.460 | 11.700 | 11.568 | 267,727,130 |
| 2021-12-21 | 11.830 | 12.080 | 11.210 | 11.210 | 11.084 | 211,269,119 |
| 2021-12-20 | 12.140 | 12.460 | 11.500 | 12.460 | 12.320 | 267,227,948 |
| 2021-12-17 | 11.000 | 11.330 | 10.800 | 11.330 | 11.202 | 80,547,919 |
| 2021-12-16 | 10.250 | 10.300 | 9.580 | 10.300 | 10.184 | 209,590,230 |
| 2021-12-15 | 8.760 | 9.360 | 8.700 | 9.360 | 9.255 | 72,568,114 |
| 2021-12-14 | 7.610 | 8.510 | 7.430 | 8.510 | 8.414 | 135,385,637 |
| 2021-12-13 | 7.040 | 7.740 | 7.030 | 7.740 | 7.653 | 186,830,040 |
| 2021-12-10 | 6.770 | 7.490 | 6.370 | 7.040 | 6.961 | 253,482,292 |
| 2021-12-09 | 6.240 | 6.820 | 6.100 | 6.820 | 6.743 | 208,521,854 |
| 2021-12-08 | 6.000 | 6.450 | 5.850 | 6.200 | 6.130 | 171,833,889 |
| 2021-12-07 | 6.800 | 6.800 | 6.230 | 6.230 | 6.160 | 203,040,006 |
| 2021-12-06 | 6.280 | 6.920 | 6.220 | 6.920 | 6.842 | 246,694,645 |
| 2021-12-03 | 6.900 | 7.300 | 6.280 | 6.290 | 6.219 | 250,069,553 |
| 2021-12-02 | 6.420 | 6.640 | 6.050 | 6.640 | 6.565 | 232,401,562 |
| 2021-12-01 | 5.490 | 6.040 | 5.260 | 6.040 | 5.972 | 127,017,440 |
| 2021-11-30 | 5.500 | 5.840 | 5.000 | 5.490 | 5.428 | 224,556,113 |
| 2021-11-29 | 5.200 | 5.310 | 5.200 | 5.310 | 5.250 | 37,038,527 |
| 2021-11-26 | 4.600 | 5.060 | 4.340 | 4.830 | 4.776 | 195,903,652 |
| 2021-11-25 | 4.220 | 4.600 | 4.120 | 4.600 | 4.548 | 169,340,961 |
| 2021-11-24 | 4.000 | 4.180 | 3.900 | 4.180 | 4.133 | 130,061,707 |
| 2021-11-23 | 3.470 | 3.800 | 3.450 | 3.800 | 3.757 | 94,870,086 |
| 2021-11-22 | 3.490 | 3.520 | 3.400 | 3.450 | 3.411 | 13,103,450 |
| 2021-11-19 | 3.490 | 3.510 | 3.420 | 3.470 | 3.431 | 12,582,658 |
| 2021-11-18 | 3.520 | 3.560 | 3.470 | 3.480 | 3.441 | 23,928,940 |
| 2021-11-17 | 3.380 | 3.660 | 3.370 | 3.610 | 3.569 | 34,667,897 |
| 2021-11-16 | 3.370 | 3.450 | 3.360 | 3.380 | 3.342 | 16,924,559 |
| 2021-11-15 | 3.380 | 3.510 | 3.360 | 3.450 | 3.411 | 24,096,613 |
| 2021-11-12 | 3.330 | 3.400 | 3.320 | 3.360 | 3.322 | 14,187,345 |
| 2021-11-11 | 3.230 | 3.370 | 3.230 | 3.370 | 3.332 | 20,652,301 |
| 2021-11-10 | 3.230 | 3.250 | 3.170 | 3.240 | 3.204 | 6,313,419 |
| 2021-11-09 | 3.210 | 3.240 | 3.210 | 3.230 | 3.194 | 3,799,745 |
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.