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
2026-04-21	3.950	3.960	3.890	3.920	3.920	10,990,000
2026-04-20	3.960	3.980	3.930	3.950	3.950	9,176,170
2026-04-17	3.980	4.000	3.920	3.950	3.950	9,867,740
2026-04-16	3.960	4.010	3.910	4.000	4.000	10,716,318
2026-04-15	4.010	4.010	3.930	3.940	3.940	10,892,150
2026-04-14	4.060	4.060	3.940	4.000	4.000	12,360,400
2026-04-13	4.030	4.050	3.950	4.020	4.020	11,975,518
2026-04-10	4.070	4.130	4.050	4.060	4.060	13,838,270
2026-04-09	4.110	4.160	4.030	4.030	4.030	14,724,915
2026-04-08	4.180	4.200	4.130	4.150	4.150	17,745,873
2026-04-07	4.040	4.170	3.990	4.140	4.140	12,382,453
2026-04-03	4.190	4.210	4.020	4.030	4.030	11,195,274
2026-04-02	4.230	4.260	4.140	4.180	4.180	9,803,388
2026-04-01	4.280	4.320	4.180	4.230	4.230	13,793,626
2026-03-31	4.270	4.330	4.230	4.230	4.230	18,721,423
2026-03-30	4.170	4.300	4.120	4.290	4.290	18,402,415
2026-03-27	4.070	4.240	4.040	4.230	4.230	21,302,000
2026-03-26	4.080	4.140	4.060	4.110	4.110	16,501,417
2026-03-25	3.950	4.080	3.930	4.080	4.080	15,010,791
2026-03-24	3.820	3.950	3.780	3.950	3.950	21,978,179
2026-03-23	3.960	3.980	3.730	3.750	3.750	22,730,000
2026-03-20	4.150	4.180	4.010	4.010	4.010	12,439,560
2026-03-19	4.210	4.240	4.100	4.120	4.120	13,023,188
2026-03-18	4.250	4.260	4.200	4.250	4.250	8,990,052
2026-03-17	4.310	4.340	4.240	4.250	4.250	12,926,100
2026-03-16	4.260	4.310	4.260	4.300	4.300	10,182,900
2026-03-13	4.280	4.310	4.260	4.260	4.260	12,548,988
2026-03-12	4.280	4.310	4.250	4.250	4.250	10,750,600
2026-03-11	4.350	4.350	4.270	4.290	4.290	11,948,731
2026-03-10	4.340	4.360	4.310	4.330	4.330	10,367,231
2026-03-09	4.300	4.350	4.250	4.320	4.320	12,723,525
2026-03-06	4.200	4.360	4.190	4.340	4.340	14,459,358
2026-03-05	4.240	4.290	4.210	4.230	4.230	12,194,562
2026-03-04	4.170	4.220	4.120	4.180	4.180	15,660,203
2026-03-03	4.350	4.390	4.200	4.210	4.210	19,163,736
2026-03-02	4.470	4.470	4.350	4.350	4.350	19,807,752
2026-02-27	4.420	4.480	4.400	4.470	4.470	12,102,730
2026-02-26	4.470	4.490	4.420	4.440	4.440	13,140,900
2026-02-25	4.440	4.520	4.430	4.470	4.470	15,485,305
2026-02-24	4.400	4.450	4.380	4.430	4.430	13,692,002
2026-02-13	4.390	4.520	4.360	4.360	4.360	15,527,750
2026-02-12	4.490	4.490	4.380	4.380	4.380	15,431,798
2026-02-11	4.500	4.500	4.460	4.480	4.480	9,330,582
2026-02-10	4.490	4.530	4.470	4.500	4.500	14,277,706
2026-02-09	4.480	4.500	4.450	4.490	4.490	13,035,936
2026-02-06	4.450	4.490	4.430	4.450	4.450	14,551,336
2026-02-05	4.460	4.510	4.440	4.450	4.450	14,315,361
2026-02-04	4.420	4.490	4.390	4.480	4.480	15,857,743
2026-02-03	4.440	4.460	4.380	4.420	4.420	13,926,418
2026-02-02	4.420	4.490	4.360	4.390	4.390	27,416,656
2026-01-30	4.630	4.680	4.440	4.550	4.550	43,563,084
2026-01-29	4.610	4.670	4.570	4.650	4.650	19,268,844
2026-01-28	4.680	4.720	4.640	4.650	4.650	19,165,161
2026-01-27	4.770	4.780	4.630	4.700	4.700	20,188,731
2026-01-26	4.840	4.840	4.750	4.780	4.780	19,992,559
2026-01-23	4.810	4.850	4.780	4.850	4.850	22,501,282
2026-01-22	4.740	4.830	4.710	4.820	4.820	25,354,012
2026-01-21	4.750	4.760	4.690	4.730	4.730	15,879,513
2026-01-20	4.750	4.760	4.710	4.760	4.760	18,963,161
2026-01-19	4.690	4.750	4.660	4.750	4.750	19,099,196

← NewerPage 3 of 5 · 243 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.