Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.500 | 4.530 | 4.400 | 4.510 | 4.484 | 18,029,766 |
| 2025-04-23 | 4.520 | 4.580 | 4.450 | 4.470 | 4.444 | 21,222,000 |
| 2025-04-22 | 4.400 | 4.580 | 4.400 | 4.560 | 4.533 | 27,295,630 |
| 2025-04-21 | 4.390 | 4.460 | 4.310 | 4.450 | 4.424 | 18,706,530 |
| 2025-04-18 | 4.290 | 4.390 | 4.270 | 4.340 | 4.315 | 21,815,200 |
| 2025-04-17 | 4.190 | 4.290 | 4.170 | 4.260 | 4.235 | 10,689,700 |
| 2025-04-16 | 4.260 | 4.290 | 4.150 | 4.210 | 4.185 | 13,313,040 |
| 2025-04-15 | 4.270 | 4.320 | 4.250 | 4.300 | 4.275 | 11,108,850 |
| 2025-04-14 | 4.230 | 4.310 | 4.230 | 4.280 | 4.255 | 13,229,278 |
| 2025-04-11 | 4.200 | 4.250 | 4.170 | 4.210 | 4.185 | 13,199,650 |
| 2025-04-10 | 4.190 | 4.270 | 4.170 | 4.220 | 4.195 | 18,017,311 |
| 2025-04-09 | 4.000 | 4.160 | 3.780 | 4.140 | 4.116 | 24,500,826 |
| 2025-04-08 | 4.070 | 4.150 | 3.950 | 4.070 | 4.046 | 23,365,850 |
| 2025-04-07 | 4.380 | 4.380 | 4.100 | 4.100 | 4.076 | 24,552,026 |
| 2025-04-03 | 4.470 | 4.560 | 4.460 | 4.550 | 4.523 | 11,105,290 |
| 2025-04-02 | 4.490 | 4.630 | 4.460 | 4.520 | 4.493 | 12,536,620 |
| 2025-04-01 | 4.410 | 4.540 | 4.410 | 4.470 | 4.444 | 10,040,010 |
| 2025-03-31 | 4.500 | 4.500 | 4.350 | 4.410 | 4.384 | 12,842,440 |
| 2025-03-28 | 4.570 | 4.600 | 4.480 | 4.500 | 4.474 | 12,915,520 |
| 2025-03-27 | 4.630 | 4.670 | 4.550 | 4.590 | 4.563 | 12,883,100 |
| 2025-03-26 | 4.540 | 4.650 | 4.500 | 4.640 | 4.613 | 15,537,050 |
| 2025-03-25 | 4.540 | 4.570 | 4.460 | 4.540 | 4.513 | 15,261,580 |
| 2025-03-24 | 4.730 | 4.750 | 4.460 | 4.540 | 4.513 | 25,546,550 |
| 2025-03-21 | 4.760 | 4.790 | 4.700 | 4.730 | 4.702 | 14,010,564 |
| 2025-03-20 | 4.750 | 4.790 | 4.740 | 4.760 | 4.732 | 12,553,156 |
| 2025-03-19 | 4.800 | 4.820 | 4.740 | 4.760 | 4.732 | 16,845,398 |
| 2025-03-18 | 4.760 | 4.800 | 4.720 | 4.790 | 4.762 | 17,401,185 |
| 2025-03-17 | 4.740 | 4.800 | 4.730 | 4.770 | 4.742 | 18,543,590 |
| 2025-03-14 | 4.600 | 4.740 | 4.580 | 4.740 | 4.712 | 23,828,300 |
| 2025-03-13 | 4.690 | 4.700 | 4.550 | 4.620 | 4.593 | 21,101,650 |
| 2025-03-12 | 4.660 | 4.780 | 4.610 | 4.700 | 4.672 | 23,339,900 |
| 2025-03-11 | 4.610 | 4.660 | 4.570 | 4.660 | 4.633 | 14,964,150 |
| 2025-03-10 | 4.640 | 4.660 | 4.600 | 4.650 | 4.623 | 10,325,550 |
| 2025-03-07 | 4.660 | 4.710 | 4.600 | 4.630 | 4.603 | 14,573,900 |
| 2025-03-06 | 4.600 | 4.690 | 4.590 | 4.680 | 4.653 | 16,178,156 |
| 2025-03-05 | 4.660 | 4.660 | 4.530 | 4.600 | 4.573 | 15,333,405 |
| 2025-03-04 | 4.630 | 4.670 | 4.580 | 4.660 | 4.633 | 11,215,051 |
| 2025-03-03 | 4.640 | 4.680 | 4.590 | 4.620 | 4.593 | 12,583,156 |
| 2025-02-28 | 4.780 | 4.790 | 4.590 | 4.600 | 4.573 | 19,674,550 |
| 2025-02-27 | 4.800 | 4.850 | 4.680 | 4.790 | 4.762 | 22,663,826 |
| 2025-02-26 | 4.820 | 4.850 | 4.780 | 4.800 | 4.772 | 17,782,082 |
| 2025-02-25 | 4.770 | 4.860 | 4.730 | 4.790 | 4.762 | 16,287,867 |
| 2025-02-24 | 4.780 | 4.840 | 4.750 | 4.820 | 4.792 | 17,226,550 |
| 2025-02-21 | 4.830 | 4.850 | 4.730 | 4.790 | 4.762 | 23,044,050 |
| 2025-02-20 | 4.860 | 4.930 | 4.840 | 4.860 | 4.831 | 16,823,550 |
| 2025-02-19 | 4.780 | 4.860 | 4.760 | 4.850 | 4.822 | 20,107,500 |
| 2025-02-18 | 4.960 | 5.040 | 4.750 | 4.790 | 4.762 | 37,320,780 |
| 2025-02-17 | 4.900 | 5.060 | 4.880 | 4.980 | 4.951 | 43,926,317 |
| 2025-02-14 | 4.820 | 5.020 | 4.800 | 4.930 | 4.901 | 48,762,900 |
| 2025-02-13 | 4.860 | 4.900 | 4.820 | 4.830 | 4.802 | 18,523,493 |
| 2025-02-12 | 4.840 | 4.920 | 4.820 | 4.880 | 4.851 | 22,840,928 |
| 2025-02-11 | 4.850 | 4.940 | 4.790 | 4.880 | 4.851 | 28,830,442 |
| 2025-02-10 | 4.750 | 4.880 | 4.750 | 4.850 | 4.822 | 28,759,800 |
| 2025-02-07 | 4.690 | 4.860 | 4.670 | 4.750 | 4.722 | 30,721,501 |
| 2025-02-06 | 4.630 | 4.720 | 4.550 | 4.720 | 4.692 | 23,117,550 |
| 2025-02-05 | 4.600 | 4.680 | 4.580 | 4.630 | 4.603 | 12,368,550 |
| 2025-01-27 | 4.650 | 4.730 | 4.580 | 4.580 | 4.553 | 12,558,650 |
| 2025-01-24 | 4.610 | 4.680 | 4.590 | 4.640 | 4.613 | 19,560,402 |
| 2025-01-23 | 4.780 | 4.840 | 4.650 | 4.650 | 4.623 | 23,054,145 |
| 2025-01-22 | 4.800 | 4.890 | 4.700 | 4.740 | 4.712 | 25,795,394 |
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.