Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.720 | 4.770 | 4.700 | 4.700 | 4.672 | 16,905,642 |
| 2025-07-22 | 4.770 | 4.780 | 4.660 | 4.740 | 4.712 | 21,323,600 |
| 2025-07-21 | 4.720 | 4.780 | 4.700 | 4.770 | 4.742 | 16,482,511 |
| 2025-07-18 | 4.680 | 4.720 | 4.660 | 4.710 | 4.682 | 9,985,570 |
| 2025-07-17 | 4.680 | 4.770 | 4.650 | 4.680 | 4.653 | 13,751,270 |
| 2025-07-16 | 4.620 | 4.690 | 4.610 | 4.690 | 4.662 | 13,740,650 |
| 2025-07-15 | 4.710 | 4.720 | 4.580 | 4.610 | 4.583 | 20,532,952 |
| 2025-07-14 | 4.780 | 4.800 | 4.720 | 4.740 | 4.712 | 11,907,400 |
| 2025-07-11 | 4.740 | 4.780 | 4.690 | 4.750 | 4.722 | 20,998,699 |
| 2025-07-10 | 4.700 | 4.830 | 4.670 | 4.750 | 4.722 | 20,976,729 |
| 2025-07-09 | 4.700 | 4.730 | 4.680 | 4.700 | 4.672 | 12,338,100 |
| 2025-07-08 | 4.710 | 4.740 | 4.680 | 4.710 | 4.682 | 10,418,001 |
| 2025-07-07 | 4.610 | 4.700 | 4.610 | 4.700 | 4.672 | 13,121,650 |
| 2025-07-04 | 4.650 | 4.660 | 4.590 | 4.610 | 4.583 | 11,043,578 |
| 2025-07-03 | 4.640 | 4.670 | 4.620 | 4.660 | 4.633 | 11,986,850 |
| 2025-07-02 | 4.660 | 4.660 | 4.610 | 4.630 | 4.603 | 10,660,293 |
| 2025-07-01 | 4.690 | 4.710 | 4.610 | 4.650 | 4.623 | 12,955,689 |
| 2025-06-30 | 4.720 | 4.730 | 4.650 | 4.690 | 4.662 | 16,245,332 |
| 2025-06-27 | 4.710 | 4.830 | 4.670 | 4.680 | 4.653 | 19,221,338 |
| 2025-06-26 | 4.640 | 4.700 | 4.620 | 4.670 | 4.643 | 19,902,640 |
| 2025-06-25 | 4.550 | 4.770 | 4.550 | 4.670 | 4.643 | 37,388,108 |
| 2025-06-24 | 4.370 | 4.620 | 4.370 | 4.550 | 4.523 | 24,257,082 |
| 2025-06-23 | 4.290 | 4.380 | 4.260 | 4.380 | 4.354 | 9,482,150 |
| 2025-06-20 | 4.310 | 4.360 | 4.300 | 4.310 | 4.285 | 8,396,200 |
| 2025-06-19 | 4.440 | 4.440 | 4.310 | 4.320 | 4.295 | 15,141,550 |
| 2025-06-18 | 4.500 | 4.520 | 4.430 | 4.450 | 4.424 | 11,979,600 |
| 2025-06-17 | 4.530 | 4.560 | 4.500 | 4.530 | 4.503 | 10,013,400 |
| 2025-06-16 | 4.510 | 4.580 | 4.510 | 4.540 | 4.513 | 9,644,900 |
| 2025-06-13 | 4.610 | 4.620 | 4.530 | 4.540 | 4.513 | 13,319,750 |
| 2025-06-12 | 4.640 | 4.670 | 4.580 | 4.640 | 4.613 | 14,879,650 |
| 2025-06-11 | 4.690 | 4.720 | 4.660 | 4.670 | 4.643 | 13,356,386 |
| 2025-06-10 | 4.710 | 4.730 | 4.590 | 4.670 | 4.643 | 20,431,014 |
| 2025-06-09 | 4.720 | 4.740 | 4.680 | 4.710 | 4.682 | 17,609,880 |
| 2025-06-06 | 4.670 | 4.740 | 4.650 | 4.720 | 4.692 | 24,201,162 |
| 2025-06-05 | 4.760 | 4.800 | 4.630 | 4.670 | 4.643 | 32,415,415 |
| 2025-06-04 | 4.580 | 4.840 | 4.550 | 4.760 | 4.732 | 52,641,645 |
| 2025-06-03 | 4.450 | 4.590 | 4.440 | 4.570 | 4.543 | 16,784,423 |
| 2025-05-30 | 4.560 | 4.590 | 4.470 | 4.470 | 4.444 | 12,348,076 |
| 2025-05-29 | 4.440 | 4.580 | 4.420 | 4.580 | 4.553 | 20,369,541 |
| 2025-05-28 | 4.530 | 4.540 | 4.420 | 4.450 | 4.424 | 13,898,450 |
| 2025-05-27 | 4.500 | 4.540 | 4.470 | 4.520 | 4.493 | 9,477,573 |
| 2025-05-26 | 4.430 | 4.560 | 4.410 | 4.500 | 4.474 | 13,569,883 |
| 2025-05-23 | 4.470 | 4.470 | 4.430 | 4.430 | 4.404 | 14,246,840 |
| 2025-05-22 | 4.500 | 4.540 | 4.430 | 4.450 | 4.424 | 12,189,840 |
| 2025-05-21 | 4.580 | 4.600 | 4.510 | 4.520 | 4.493 | 18,621,801 |
| 2025-05-20 | 4.570 | 4.610 | 4.550 | 4.610 | 4.583 | 13,392,608 |
| 2025-05-19 | 4.500 | 4.590 | 4.500 | 4.570 | 4.543 | 13,188,619 |
| 2025-05-16 | 4.480 | 4.550 | 4.460 | 4.520 | 4.493 | 12,289,931 |
| 2025-05-15 | 4.470 | 4.530 | 4.450 | 4.510 | 4.484 | 13,118,800 |
| 2025-05-14 | 4.490 | 4.510 | 4.440 | 4.490 | 4.464 | 9,938,250 |
| 2025-05-13 | 4.510 | 4.540 | 4.460 | 4.490 | 4.464 | 11,124,788 |
| 2025-05-12 | 4.490 | 4.540 | 4.450 | 4.490 | 4.464 | 11,412,748 |
| 2025-05-09 | 4.510 | 4.560 | 4.460 | 4.480 | 4.454 | 14,070,698 |
| 2025-05-08 | 4.450 | 4.550 | 4.420 | 4.530 | 4.503 | 16,815,743 |
| 2025-05-07 | 4.480 | 4.520 | 4.420 | 4.450 | 4.424 | 13,040,250 |
| 2025-05-06 | 4.380 | 4.460 | 4.370 | 4.450 | 4.424 | 10,755,101 |
| 2025-04-30 | 4.400 | 4.460 | 4.350 | 4.350 | 4.324 | 10,807,700 |
| 2025-04-29 | 4.340 | 4.460 | 4.330 | 4.400 | 4.374 | 15,919,161 |
| 2025-04-28 | 4.430 | 4.430 | 4.330 | 4.340 | 4.315 | 17,350,650 |
| 2025-04-25 | 4.490 | 4.590 | 4.410 | 4.440 | 4.414 | 24,909,761 |
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.