Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.700 | 4.730 | 4.630 | 4.700 | 4.700 | 20,812,596 |
| 2026-01-15 | 4.730 | 4.800 | 4.670 | 4.690 | 4.690 | 28,583,856 |
| 2026-01-14 | 4.780 | 4.850 | 4.720 | 4.760 | 4.760 | 36,595,450 |
| 2026-01-13 | 4.820 | 4.860 | 4.750 | 4.790 | 4.790 | 30,181,727 |
| 2026-01-12 | 4.790 | 4.850 | 4.760 | 4.820 | 4.820 | 32,254,134 |
| 2026-01-09 | 4.740 | 4.780 | 4.720 | 4.770 | 4.770 | 23,507,922 |
| 2026-01-08 | 4.690 | 4.760 | 4.660 | 4.730 | 4.730 | 23,621,712 |
| 2026-01-07 | 4.800 | 4.800 | 4.680 | 4.710 | 4.710 | 37,191,068 |
| 2026-01-06 | 4.740 | 4.820 | 4.720 | 4.810 | 4.810 | 28,126,679 |
| 2026-01-05 | 4.770 | 4.780 | 4.710 | 4.730 | 4.730 | 31,053,141 |
| 2025-12-31 | 4.790 | 4.870 | 4.740 | 4.780 | 4.780 | 22,948,350 |
| 2025-12-30 | 4.880 | 4.880 | 4.740 | 4.770 | 4.770 | 32,784,577 |
| 2025-12-29 | 5.000 | 5.010 | 4.850 | 4.890 | 4.890 | 35,908,588 |
| 2025-12-26 | 5.130 | 5.150 | 5.000 | 5.040 | 5.040 | 38,665,750 |
| 2025-12-25 | 4.980 | 5.190 | 4.920 | 5.130 | 5.130 | 57,962,740 |
| 2025-12-24 | 4.950 | 5.010 | 4.910 | 4.990 | 4.990 | 24,687,728 |
| 2025-12-23 | 5.070 | 5.070 | 4.910 | 4.930 | 4.930 | 33,623,830 |
| 2025-12-22 | 5.060 | 5.100 | 5.040 | 5.070 | 5.070 | 35,998,332 |
| 2025-12-19 | 5.020 | 5.110 | 4.940 | 5.110 | 5.110 | 58,249,725 |
| 2025-12-18 | 4.890 | 4.990 | 4.870 | 4.920 | 4.920 | 32,012,098 |
| 2025-12-17 | 4.940 | 4.950 | 4.780 | 4.890 | 4.890 | 37,614,300 |
| 2025-12-16 | 4.920 | 5.050 | 4.880 | 4.940 | 4.940 | 39,352,150 |
| 2025-12-15 | 4.850 | 5.170 | 4.850 | 4.990 | 4.990 | 42,343,098 |
| 2025-12-12 | 4.840 | 5.050 | 4.770 | 4.890 | 4.890 | 44,604,916 |
| 2025-12-11 | 5.140 | 5.160 | 4.840 | 4.840 | 4.840 | 54,654,665 |
| 2025-12-10 | 5.140 | 5.230 | 5.070 | 5.090 | 5.090 | 50,286,663 |
| 2025-12-09 | 5.220 | 5.390 | 5.180 | 5.200 | 5.200 | 57,982,876 |
| 2025-12-08 | 5.290 | 5.340 | 5.150 | 5.180 | 5.180 | 73,260,838 |
| 2025-12-05 | 5.130 | 5.310 | 5.050 | 5.200 | 5.200 | 83,349,782 |
| 2025-12-04 | 5.290 | 5.340 | 5.130 | 5.140 | 5.140 | 116,857,585 |
| 2025-12-03 | 5.410 | 5.710 | 5.290 | 5.380 | 5.380 | 225,728,251 |
| 2025-12-02 | 4.780 | 5.280 | 4.780 | 5.280 | 5.280 | 85,627,430 |
| 2025-12-01 | 4.830 | 4.880 | 4.790 | 4.800 | 4.800 | 16,689,978 |
| 2025-11-28 | 4.740 | 4.840 | 4.670 | 4.840 | 4.840 | 23,364,100 |
| 2025-11-27 | 4.700 | 4.860 | 4.670 | 4.770 | 4.770 | 25,535,408 |
| 2025-11-26 | 4.730 | 4.820 | 4.690 | 4.700 | 4.700 | 14,510,519 |
| 2025-11-25 | 4.680 | 4.760 | 4.660 | 4.720 | 4.720 | 12,371,596 |
| 2025-11-24 | 4.600 | 4.690 | 4.580 | 4.660 | 4.660 | 17,742,226 |
| 2025-11-21 | 4.770 | 4.810 | 4.530 | 4.540 | 4.540 | 23,447,688 |
| 2025-11-20 | 4.830 | 4.870 | 4.740 | 4.790 | 4.790 | 18,840,897 |
| 2025-11-19 | 4.880 | 4.910 | 4.780 | 4.830 | 4.830 | 18,893,600 |
| 2025-11-18 | 4.910 | 4.930 | 4.800 | 4.870 | 4.870 | 19,211,453 |
| 2025-11-17 | 4.870 | 4.930 | 4.820 | 4.910 | 4.910 | 17,750,930 |
| 2025-11-14 | 4.840 | 4.900 | 4.830 | 4.880 | 4.880 | 16,660,320 |
| 2025-11-13 | 4.830 | 4.870 | 4.790 | 4.850 | 4.850 | 14,437,247 |
| 2025-11-12 | 4.820 | 4.850 | 4.790 | 4.820 | 4.820 | 14,921,130 |
| 2025-11-11 | 4.780 | 4.840 | 4.760 | 4.820 | 4.820 | 13,904,115 |
| 2025-11-10 | 4.740 | 4.800 | 4.710 | 4.790 | 4.790 | 14,071,413 |
| 2025-11-07 | 4.700 | 4.770 | 4.700 | 4.740 | 4.740 | 12,112,030 |
| 2025-11-06 | 4.760 | 4.770 | 4.700 | 4.710 | 4.710 | 11,979,903 |
| 2025-11-05 | 4.710 | 4.770 | 4.690 | 4.750 | 4.750 | 14,486,300 |
| 2025-11-04 | 4.700 | 4.740 | 4.650 | 4.740 | 4.740 | 19,648,800 |
| 2025-11-03 | 4.610 | 4.680 | 4.590 | 4.660 | 4.660 | 12,820,487 |
| 2025-10-31 | 4.530 | 4.630 | 4.530 | 4.610 | 4.610 | 11,429,409 |
| 2025-10-30 | 4.610 | 4.610 | 4.530 | 4.530 | 4.530 | 12,481,150 |
| 2025-10-29 | 4.660 | 4.660 | 4.550 | 4.620 | 4.620 | 13,783,312 |
| 2025-10-28 | 4.660 | 4.700 | 4.630 | 4.670 | 4.670 | 10,286,461 |
| 2025-10-27 | 4.710 | 4.720 | 4.630 | 4.680 | 4.680 | 12,506,200 |
| 2025-10-24 | 4.750 | 4.760 | 4.680 | 4.690 | 4.690 | 11,145,469 |
| 2025-10-23 | 4.690 | 4.750 | 4.650 | 4.750 | 4.750 | 14,170,923 |
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.