Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.780 | 4.980 | 4.670 | 4.840 | 4.812 | 46,539,376 |
| 2025-01-20 | 4.720 | 4.900 | 4.640 | 4.800 | 4.772 | 40,205,200 |
| 2025-01-17 | 4.500 | 4.690 | 4.470 | 4.620 | 4.593 | 34,226,944 |
| 2025-01-16 | 4.530 | 4.550 | 4.490 | 4.550 | 4.523 | 21,776,364 |
| 2025-01-15 | 4.430 | 4.510 | 4.400 | 4.460 | 4.434 | 20,045,900 |
| 2025-01-14 | 4.240 | 4.430 | 4.230 | 4.430 | 4.404 | 27,417,517 |
| 2025-01-13 | 4.150 | 4.250 | 4.090 | 4.200 | 4.175 | 18,049,464 |
| 2025-01-10 | 4.420 | 4.480 | 4.210 | 4.220 | 4.195 | 27,474,900 |
| 2025-01-09 | 4.430 | 4.580 | 4.420 | 4.460 | 4.434 | 24,386,972 |
| 2025-01-08 | 4.500 | 4.550 | 4.340 | 4.480 | 4.454 | 27,696,458 |
| 2025-01-07 | 4.370 | 4.590 | 4.350 | 4.520 | 4.493 | 30,202,158 |
| 2025-01-06 | 4.510 | 4.570 | 4.330 | 4.370 | 4.344 | 33,358,901 |
| 2025-01-03 | 4.650 | 4.800 | 4.500 | 4.590 | 4.563 | 39,056,250 |
| 2025-01-02 | 4.600 | 4.850 | 4.540 | 4.670 | 4.643 | 41,046,400 |
| 2024-12-31 | 4.730 | 4.790 | 4.580 | 4.600 | 4.573 | 34,193,701 |
| 2024-12-30 | 4.640 | 4.930 | 4.540 | 4.800 | 4.772 | 58,058,950 |
| 2024-12-27 | 4.570 | 4.720 | 4.560 | 4.680 | 4.653 | 27,685,400 |
| 2024-12-26 | 4.570 | 4.660 | 4.530 | 4.560 | 4.533 | 22,175,885 |
| 2024-12-25 | 4.730 | 4.730 | 4.450 | 4.570 | 4.543 | 31,054,051 |
| 2024-12-24 | 4.720 | 4.780 | 4.630 | 4.730 | 4.702 | 27,161,892 |
| 2024-12-23 | 5.080 | 5.090 | 4.670 | 4.690 | 4.662 | 47,092,600 |
| 2024-12-20 | 5.070 | 5.150 | 5.040 | 5.110 | 5.080 | 26,620,768 |
| 2024-12-19 | 5.050 | 5.160 | 4.980 | 5.080 | 5.050 | 29,379,918 |
| 2024-12-18 | 5.120 | 5.190 | 5.020 | 5.130 | 5.100 | 32,269,400 |
| 2024-12-17 | 5.470 | 5.480 | 5.100 | 5.120 | 5.090 | 52,877,901 |
| 2024-12-16 | 5.520 | 5.600 | 5.430 | 5.470 | 5.438 | 48,008,267 |
| 2024-12-13 | 5.730 | 5.840 | 5.540 | 5.570 | 5.537 | 70,780,579 |
| 2024-12-12 | 5.610 | 5.890 | 5.580 | 5.750 | 5.716 | 87,752,147 |
| 2024-12-11 | 5.400 | 5.890 | 5.350 | 5.680 | 5.647 | 85,774,361 |
| 2024-12-10 | 5.670 | 5.680 | 5.450 | 5.460 | 5.428 | 72,980,851 |
| 2024-12-09 | 5.450 | 5.760 | 5.370 | 5.570 | 5.537 | 77,678,362 |
| 2024-12-06 | 5.410 | 5.560 | 5.410 | 5.440 | 5.408 | 69,458,077 |
| 2024-12-05 | 5.300 | 5.560 | 5.230 | 5.490 | 5.458 | 92,007,564 |
| 2024-12-04 | 5.200 | 5.780 | 5.110 | 5.430 | 5.398 | 128,151,484 |
| 2024-12-03 | 5.100 | 5.250 | 4.990 | 5.250 | 5.219 | 78,006,729 |
| 2024-12-02 | 4.930 | 5.120 | 4.910 | 5.100 | 5.070 | 70,350,944 |
| 2024-11-29 | 4.920 | 5.000 | 4.790 | 4.940 | 4.911 | 62,184,951 |
| 2024-11-28 | 4.890 | 5.080 | 4.850 | 4.970 | 4.941 | 71,159,121 |
| 2024-11-27 | 4.950 | 4.960 | 4.710 | 4.920 | 4.891 | 74,482,704 |
| 2024-11-26 | 5.200 | 5.340 | 4.890 | 4.940 | 4.911 | 100,065,003 |
| 2024-11-25 | 5.660 | 5.710 | 5.250 | 5.250 | 5.219 | 126,869,456 |
| 2024-11-22 | 6.000 | 6.480 | 5.530 | 5.830 | 5.796 | 214,526,485 |
| 2024-11-21 | 5.410 | 6.060 | 5.410 | 6.060 | 6.024 | 111,044,797 |
| 2024-11-20 | 5.800 | 5.800 | 5.300 | 5.510 | 5.478 | 178,535,720 |
| 2024-11-19 | 4.790 | 5.270 | 4.790 | 5.270 | 5.239 | 38,203,377 |
| 2024-11-18 | 4.900 | 5.050 | 4.660 | 4.790 | 4.762 | 104,685,686 |
| 2024-11-15 | 4.950 | 5.340 | 4.880 | 5.110 | 5.080 | 178,690,440 |
| 2024-11-14 | 4.500 | 4.950 | 4.460 | 4.950 | 4.921 | 134,882,721 |
| 2024-11-13 | 4.510 | 4.580 | 4.420 | 4.500 | 4.474 | 21,311,941 |
| 2024-11-12 | 4.640 | 4.660 | 4.490 | 4.540 | 4.513 | 32,535,746 |
| 2024-11-11 | 4.580 | 4.690 | 4.570 | 4.630 | 4.603 | 32,181,014 |
| 2024-11-08 | 4.690 | 4.750 | 4.590 | 4.670 | 4.643 | 44,480,159 |
| 2024-11-07 | 4.450 | 4.660 | 4.430 | 4.640 | 4.613 | 42,028,839 |
| 2024-11-06 | 4.440 | 4.530 | 4.400 | 4.490 | 4.464 | 31,448,695 |
| 2024-11-05 | 4.360 | 4.480 | 4.340 | 4.450 | 4.424 | 31,192,653 |
| 2024-11-04 | 4.340 | 4.410 | 4.300 | 4.380 | 4.354 | 25,689,104 |
| 2024-11-01 | 4.550 | 4.650 | 4.350 | 4.390 | 4.364 | 49,882,085 |
| 2024-10-31 | 4.440 | 4.760 | 4.400 | 4.590 | 4.563 | 72,408,305 |
| 2024-10-30 | 4.360 | 4.550 | 4.280 | 4.460 | 4.434 | 56,682,895 |
| 2024-10-29 | 4.320 | 4.600 | 4.230 | 4.410 | 4.384 | 68,363,830 |
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.