Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.660 | 4.720 | 4.630 | 4.700 | 4.700 | 12,594,786 |
| 2025-10-21 | 4.550 | 4.680 | 4.530 | 4.670 | 4.670 | 16,463,780 |
| 2025-10-20 | 4.520 | 4.560 | 4.500 | 4.550 | 4.550 | 9,379,800 |
| 2025-10-17 | 4.560 | 4.590 | 4.500 | 4.510 | 4.510 | 10,935,199 |
| 2025-10-16 | 4.650 | 4.650 | 4.550 | 4.560 | 4.560 | 12,853,326 |
| 2025-10-15 | 4.590 | 4.650 | 4.570 | 4.640 | 4.640 | 13,715,581 |
| 2025-10-14 | 4.590 | 4.640 | 4.560 | 4.590 | 4.590 | 12,985,660 |
| 2025-10-13 | 4.510 | 4.580 | 4.410 | 4.570 | 4.570 | 17,038,046 |
| 2025-10-10 | 4.540 | 4.620 | 4.520 | 4.610 | 4.610 | 14,837,146 |
| 2025-10-09 | 4.560 | 4.590 | 4.480 | 4.550 | 4.550 | 17,249,239 |
| 2025-09-30 | 4.620 | 4.640 | 4.540 | 4.550 | 4.550 | 13,421,500 |
| 2025-09-29 | 4.630 | 4.630 | 4.510 | 4.600 | 4.600 | 12,849,700 |
| 2025-09-26 | 4.600 | 4.660 | 4.540 | 4.610 | 4.610 | 13,128,100 |
| 2025-09-25 | 4.700 | 4.720 | 4.610 | 4.610 | 4.610 | 14,279,100 |
| 2025-09-24 | 4.650 | 4.730 | 4.600 | 4.690 | 4.690 | 15,042,088 |
| 2025-09-23 | 4.730 | 4.760 | 4.560 | 4.660 | 4.660 | 25,786,628 |
| 2025-09-22 | 4.820 | 4.820 | 4.720 | 4.750 | 4.750 | 12,964,650 |
| 2025-09-19 | 4.890 | 4.910 | 4.780 | 4.820 | 4.820 | 18,881,698 |
| 2025-09-18 | 4.990 | 5.050 | 4.860 | 4.900 | 4.900 | 28,209,953 |
| 2025-09-17 | 4.930 | 5.030 | 4.880 | 4.980 | 4.980 | 29,121,955 |
| 2025-09-16 | 4.810 | 5.010 | 4.790 | 4.960 | 4.960 | 38,713,340 |
| 2025-09-15 | 4.800 | 4.850 | 4.740 | 4.820 | 4.820 | 18,614,000 |
| 2025-09-12 | 4.760 | 4.840 | 4.760 | 4.780 | 4.780 | 18,203,000 |
| 2025-09-11 | 4.770 | 4.780 | 4.690 | 4.780 | 4.780 | 14,693,288 |
| 2025-09-10 | 4.730 | 4.790 | 4.730 | 4.770 | 4.770 | 11,553,214 |
| 2025-09-09 | 4.730 | 4.780 | 4.720 | 4.750 | 4.750 | 13,134,300 |
| 2025-09-08 | 4.710 | 4.800 | 4.710 | 4.780 | 4.780 | 14,105,688 |
| 2025-09-05 | 4.680 | 4.720 | 4.620 | 4.720 | 4.720 | 14,100,860 |
| 2025-09-04 | 4.630 | 4.750 | 4.620 | 4.680 | 4.680 | 21,185,348 |
| 2025-09-03 | 4.740 | 4.760 | 4.580 | 4.610 | 4.610 | 19,244,428 |
| 2025-09-02 | 4.800 | 4.820 | 4.700 | 4.750 | 4.750 | 19,446,430 |
| 2025-09-01 | 4.770 | 4.850 | 4.770 | 4.800 | 4.800 | 15,137,818 |
| 2025-08-29 | 4.830 | 4.860 | 4.800 | 4.800 | 4.800 | 16,108,400 |
| 2025-08-28 | 4.890 | 4.920 | 4.690 | 4.850 | 4.850 | 30,356,428 |
| 2025-08-27 | 5.030 | 5.030 | 4.830 | 4.830 | 4.830 | 29,959,967 |
| 2025-08-26 | 5.000 | 5.060 | 4.960 | 5.030 | 5.030 | 22,788,057 |
| 2025-08-25 | 5.070 | 5.100 | 4.970 | 4.990 | 4.990 | 28,401,750 |
| 2025-08-22 | 5.040 | 5.060 | 4.970 | 5.010 | 5.010 | 26,833,219 |
| 2025-08-21 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 24,605,891 |
| 2025-08-20 | 5.060 | 5.170 | 5.010 | 5.080 | 5.080 | 40,251,774 |
| 2025-08-19 | 4.960 | 5.130 | 4.910 | 5.070 | 5.070 | 59,380,570 |
| 2025-08-18 | 4.890 | 5.060 | 4.850 | 4.920 | 4.920 | 49,940,754 |
| 2025-08-15 | 4.670 | 4.820 | 4.670 | 4.810 | 4.810 | 28,511,575 |
| 2025-08-14 | 4.780 | 4.790 | 4.670 | 4.670 | 4.670 | 23,192,102 |
| 2025-08-13 | 4.810 | 4.840 | 4.710 | 4.780 | 4.780 | 27,832,706 |
| 2025-08-12 | 4.830 | 4.840 | 4.770 | 4.790 | 4.790 | 16,236,000 |
| 2025-08-11 | 4.720 | 4.870 | 4.700 | 4.830 | 4.830 | 24,944,099 |
| 2025-08-08 | 4.750 | 4.750 | 4.670 | 4.710 | 4.710 | 16,190,200 |
| 2025-08-07 | 4.790 | 4.800 | 4.730 | 4.740 | 4.740 | 18,378,750 |
| 2025-08-06 | 4.770 | 4.810 | 4.730 | 4.800 | 4.800 | 20,153,548 |
| 2025-08-05 | 4.780 | 4.800 | 4.730 | 4.770 | 4.770 | 18,722,000 |
| 2025-08-04 | 4.800 | 4.800 | 4.700 | 4.760 | 4.760 | 21,479,100 |
| 2025-08-01 | 4.790 | 4.870 | 4.790 | 4.810 | 4.810 | 19,356,900 |
| 2025-07-31 | 4.940 | 4.940 | 4.780 | 4.810 | 4.810 | 32,535,350 |
| 2025-07-30 | 4.870 | 4.970 | 4.840 | 4.930 | 4.930 | 50,462,938 |
| 2025-07-29 | 4.860 | 4.950 | 4.810 | 4.870 | 4.870 | 43,769,254 |
| 2025-07-28 | 4.790 | 5.060 | 4.750 | 4.890 | 4.890 | 67,677,267 |
| 2025-07-25 | 4.740 | 4.820 | 4.710 | 4.790 | 4.790 | 27,054,381 |
| 2025-07-24 | 4.700 | 4.760 | 4.700 | 4.760 | 4.732 | 15,691,130 |
| 2025-07-23 | 4.720 | 4.770 | 4.700 | 4.700 | 4.672 | 16,905,642 |
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.