Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.220 | 4.300 | 4.180 | 4.290 | 4.265 | 30,642,801 |
| 2024-10-25 | 4.110 | 4.220 | 4.100 | 4.220 | 4.195 | 27,343,584 |
| 2024-10-24 | 4.090 | 4.130 | 4.080 | 4.110 | 4.086 | 15,212,973 |
| 2024-10-23 | 4.150 | 4.190 | 4.100 | 4.120 | 4.096 | 22,680,079 |
| 2024-10-22 | 4.050 | 4.180 | 4.000 | 4.150 | 4.126 | 32,507,576 |
| 2024-10-21 | 4.060 | 4.100 | 3.990 | 4.020 | 3.996 | 27,143,301 |
| 2024-10-18 | 4.030 | 4.110 | 4.010 | 4.060 | 4.036 | 21,647,105 |
| 2024-10-17 | 4.100 | 4.170 | 4.020 | 4.030 | 4.006 | 16,574,851 |
| 2024-10-16 | 4.050 | 4.110 | 4.000 | 4.090 | 4.066 | 13,406,073 |
| 2024-10-15 | 4.120 | 4.140 | 4.060 | 4.060 | 4.036 | 15,252,500 |
| 2024-10-14 | 4.050 | 4.130 | 4.010 | 4.120 | 4.096 | 16,128,550 |
| 2024-10-11 | 4.210 | 4.210 | 3.990 | 4.040 | 4.016 | 20,147,530 |
| 2024-10-10 | 4.200 | 4.290 | 4.130 | 4.210 | 4.185 | 23,283,864 |
| 2024-10-09 | 4.570 | 4.570 | 4.140 | 4.160 | 4.136 | 41,126,165 |
| 2024-10-08 | 4.750 | 4.750 | 4.320 | 4.580 | 4.553 | 55,327,399 |
| 2024-09-30 | 4.180 | 4.380 | 4.060 | 4.320 | 4.295 | 47,327,238 |
| 2024-09-27 | 3.970 | 4.060 | 3.900 | 4.010 | 3.986 | 27,657,363 |
| 2024-09-26 | 3.810 | 3.900 | 3.780 | 3.900 | 3.877 | 19,220,974 |
| 2024-09-25 | 3.730 | 3.840 | 3.730 | 3.770 | 3.748 | 18,170,874 |
| 2024-09-24 | 3.600 | 3.730 | 3.600 | 3.710 | 3.688 | 14,401,284 |
| 2024-09-23 | 3.600 | 3.600 | 3.550 | 3.580 | 3.559 | 5,344,600 |
| 2024-09-20 | 3.590 | 3.620 | 3.560 | 3.590 | 3.569 | 5,555,925 |
| 2024-09-19 | 3.520 | 3.610 | 3.490 | 3.600 | 3.579 | 8,873,930 |
| 2024-09-18 | 3.530 | 3.540 | 3.440 | 3.490 | 3.470 | 5,413,100 |
| 2024-09-13 | 3.570 | 3.570 | 3.520 | 3.530 | 3.509 | 4,668,350 |
| 2024-09-12 | 3.570 | 3.600 | 3.540 | 3.540 | 3.519 | 5,097,711 |
| 2024-09-11 | 3.590 | 3.610 | 3.550 | 3.560 | 3.539 | 5,702,500 |
| 2024-09-10 | 3.570 | 3.600 | 3.520 | 3.590 | 3.569 | 6,221,100 |
| 2024-09-09 | 3.510 | 3.600 | 3.500 | 3.580 | 3.559 | 7,726,049 |
| 2024-09-06 | 3.610 | 3.630 | 3.500 | 3.550 | 3.529 | 8,288,164 |
| 2024-09-05 | 3.610 | 3.630 | 3.570 | 3.620 | 3.599 | 10,631,280 |
| 2024-09-04 | 3.570 | 3.680 | 3.570 | 3.610 | 3.589 | 18,282,700 |
| 2024-09-03 | 3.700 | 3.810 | 3.630 | 3.670 | 3.648 | 29,577,750 |
| 2024-09-02 | 3.620 | 3.660 | 3.580 | 3.580 | 3.559 | 11,404,897 |
| 2024-08-30 | 3.510 | 3.630 | 3.490 | 3.600 | 3.579 | 16,459,540 |
| 2024-08-29 | 3.480 | 3.520 | 3.450 | 3.510 | 3.489 | 9,336,650 |
| 2024-08-28 | 3.450 | 3.490 | 3.420 | 3.480 | 3.460 | 8,465,851 |
| 2024-08-27 | 3.480 | 3.480 | 3.410 | 3.430 | 3.410 | 6,633,400 |
| 2024-08-26 | 3.390 | 3.480 | 3.390 | 3.480 | 3.460 | 9,011,800 |
| 2024-08-23 | 3.450 | 3.480 | 3.390 | 3.400 | 3.380 | 10,811,430 |
| 2024-08-22 | 3.500 | 3.580 | 3.450 | 3.460 | 3.440 | 13,661,800 |
| 2024-08-21 | 3.410 | 3.510 | 3.380 | 3.500 | 3.479 | 17,719,765 |
| 2024-08-20 | 3.370 | 3.540 | 3.370 | 3.440 | 3.420 | 24,972,172 |
| 2024-08-19 | 3.380 | 3.450 | 3.380 | 3.380 | 3.360 | 31,505,550 |
| 2024-08-16 | 3.780 | 3.800 | 3.740 | 3.750 | 3.728 | 7,252,800 |
| 2024-08-15 | 3.780 | 3.820 | 3.730 | 3.790 | 3.768 | 10,552,957 |
| 2024-08-14 | 3.800 | 3.830 | 3.770 | 3.780 | 3.758 | 8,270,807 |
| 2024-08-13 | 3.740 | 3.860 | 3.730 | 3.810 | 3.788 | 13,034,400 |
| 2024-08-12 | 3.740 | 3.800 | 3.740 | 3.760 | 3.738 | 10,145,302 |
| 2024-08-09 | 3.830 | 3.850 | 3.770 | 3.780 | 3.758 | 18,779,386 |
| 2024-08-08 | 3.900 | 3.950 | 3.810 | 3.860 | 3.837 | 40,594,811 |
| 2024-08-07 | 3.990 | 4.270 | 3.900 | 4.110 | 4.086 | 60,530,653 |
| 2024-08-06 | 3.850 | 3.910 | 3.780 | 3.880 | 3.857 | 11,827,867 |
| 2024-08-05 | 3.860 | 3.950 | 3.770 | 3.780 | 3.758 | 13,465,832 |
| 2024-08-02 | 3.850 | 3.920 | 3.790 | 3.800 | 3.778 | 10,168,802 |
| 2024-08-01 | 3.880 | 3.930 | 3.830 | 3.890 | 3.867 | 11,225,217 |
| 2024-07-31 | 3.750 | 3.900 | 3.740 | 3.880 | 3.857 | 13,762,717 |
| 2024-07-30 | 3.750 | 3.790 | 3.720 | 3.760 | 3.738 | 11,010,420 |
| 2024-07-29 | 3.670 | 3.770 | 3.640 | 3.750 | 3.728 | 12,229,585 |
| 2024-07-26 | 3.580 | 3.680 | 3.560 | 3.680 | 3.658 | 9,845,800 |
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.