Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.590 | 3.590 | 3.500 | 3.550 | 3.550 | 14,635,150 |
| 2026-10-19 | 3.590 | 3.600 | 3.480 | 3.550 | 3.550 | 13,740,850 |
| 2026-10-16 | 3.670 | 3.670 | 3.550 | 3.590 | 3.590 | 17,876,678 |
| 2026-10-15 | 3.580 | 3.610 | 3.510 | 3.540 | 3.540 | 14,898,325 |
| 2026-10-14 | 3.680 | 3.720 | 3.600 | 3.620 | 3.620 | 13,079,324 |
| 2026-10-13 | 3.610 | 3.720 | 3.540 | 3.710 | 3.710 | 17,181,876 |
| 2026-10-12 | 3.710 | 3.750 | 3.610 | 3.640 | 3.640 | 16,084,800 |
| 2026-10-09 | 3.680 | 3.740 | 3.590 | 3.710 | 3.710 | 20,550,200 |
| 2026-10-08 | 3.720 | 3.800 | 3.680 | 3.690 | 3.690 | 18,533,552 |
| 2026-09-30 | 3.760 | 3.800 | 3.690 | 3.720 | 3.720 | 17,386,975 |
| 2026-09-29 | 3.660 | 3.790 | 3.660 | 3.740 | 3.740 | 22,131,329 |
| 2026-09-28 | 3.740 | 3.780 | 3.660 | 3.680 | 3.680 | 15,751,739 |
| 2026-09-24 | 3.720 | 3.870 | 3.680 | 3.730 | 3.730 | 23,659,600 |
| 2026-09-23 | 3.890 | 3.890 | 3.670 | 3.670 | 3.670 | 37,875,027 |
| 2026-09-22 | 3.850 | 3.940 | 3.750 | 3.900 | 3.900 | 36,903,899 |
| 2026-09-21 | 3.780 | 3.860 | 3.750 | 3.830 | 3.830 | 27,645,782 |
| 2026-09-18 | 3.880 | 3.890 | 3.780 | 3.800 | 3.800 | 41,593,807 |
| 2026-09-17 | 3.720 | 4.090 | 3.600 | 3.910 | 3.910 | 63,004,050 |
| 2026-09-16 | 3.780 | 3.810 | 3.660 | 3.740 | 3.740 | 40,750,277 |
| 2026-09-15 | 4.110 | 4.110 | 3.820 | 3.870 | 3.870 | 64,887,941 |
| 2026-09-14 | 3.760 | 4.140 | 3.720 | 4.140 | 4.140 | 45,876,172 |
| 2026-09-11 | 3.820 | 3.870 | 3.710 | 3.760 | 3.760 | 23,084,206 |
| 2026-09-10 | 3.890 | 3.960 | 3.820 | 3.830 | 3.830 | 23,783,956 |
| 2026-09-09 | 3.860 | 3.950 | 3.800 | 3.950 | 3.950 | 29,288,420 |
| 2026-09-08 | 3.910 | 3.950 | 3.820 | 3.870 | 3.870 | 31,317,079 |
| 2026-09-07 | 3.760 | 4.010 | 3.680 | 3.880 | 3.880 | 47,473,215 |
| 2026-09-04 | 3.730 | 3.920 | 3.700 | 3.830 | 3.830 | 34,886,519 |
| 2026-09-03 | 3.800 | 3.870 | 3.730 | 3.740 | 3.740 | 20,599,572 |
| 2026-09-02 | 3.830 | 3.860 | 3.740 | 3.800 | 3.800 | 20,915,727 |
| 2026-09-01 | 3.690 | 3.880 | 3.680 | 3.870 | 3.870 | 27,550,842 |
| 2026-08-31 | 3.660 | 3.720 | 3.620 | 3.710 | 3.710 | 13,448,798 |
| 2026-08-28 | 3.620 | 3.690 | 3.610 | 3.680 | 3.680 | 14,061,550 |
| 2026-08-27 | 3.640 | 3.660 | 3.590 | 3.620 | 3.620 | 10,796,655 |
| 2026-08-26 | 3.620 | 3.680 | 3.600 | 3.650 | 3.650 | 13,258,950 |
| 2026-08-25 | 3.540 | 3.640 | 3.520 | 3.630 | 3.630 | 12,562,596 |
| 2026-08-24 | 3.570 | 3.600 | 3.500 | 3.540 | 3.540 | 10,589,099 |
| 2026-08-21 | 3.570 | 3.580 | 3.480 | 3.570 | 3.570 | 12,950,153 |
| 2026-08-20 | 3.540 | 3.600 | 3.530 | 3.590 | 3.590 | 10,109,400 |
| 2026-08-19 | 3.560 | 3.610 | 3.510 | 3.530 | 3.530 | 11,709,200 |
| 2026-08-18 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 9,986,550 |
| 2026-08-17 | 3.570 | 3.640 | 3.520 | 3.620 | 3.620 | 11,540,381 |
| 2026-08-14 | 3.590 | 3.630 | 3.530 | 3.570 | 3.570 | 12,219,975 |
| 2026-08-13 | 3.640 | 3.670 | 3.590 | 3.610 | 3.610 | 16,285,512 |
| 2026-08-12 | 3.630 | 3.660 | 3.570 | 3.640 | 3.640 | 15,887,974 |
| 2026-08-11 | 3.650 | 3.660 | 3.570 | 3.580 | 3.580 | 21,686,842 |
| 2026-08-10 | 3.450 | 3.780 | 3.440 | 3.660 | 3.660 | 41,599,258 |
| 2026-08-07 | 3.510 | 3.520 | 3.380 | 3.450 | 3.450 | 16,496,022 |
| 2026-08-06 | 3.480 | 3.560 | 3.470 | 3.530 | 3.530 | 18,734,030 |
| 2026-08-05 | 3.500 | 3.540 | 3.440 | 3.490 | 3.490 | 19,439,951 |
| 2026-08-04 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 16,977,700 |
| 2026-08-03 | 3.450 | 3.520 | 3.430 | 3.520 | 3.520 | 16,478,005 |
| 2026-07-31 | 3.400 | 3.490 | 3.400 | 3.450 | 3.450 | 28,020,705 |
| 2026-07-30 | 3.340 | 3.690 | 3.320 | 3.490 | 3.490 | 41,130,840 |
| 2026-07-29 | 3.300 | 3.390 | 3.300 | 3.370 | 3.370 | 12,435,500 |
| 2026-07-28 | 3.220 | 3.330 | 3.220 | 3.300 | 3.300 | 9,896,400 |
| 2026-07-27 | 3.200 | 3.260 | 3.180 | 3.250 | 3.250 | 7,918,499 |
| 2026-07-24 | 3.280 | 3.300 | 3.180 | 3.200 | 3.200 | 9,706,100 |
| 2026-07-23 | 3.170 | 3.290 | 3.160 | 3.280 | 3.280 | 10,712,250 |
| 2026-07-22 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 10,831,152 |
| 2026-07-21 | 3.260 | 3.260 | 3.150 | 3.210 | 3.210 | 18,177,868 |
Page 1 of 21 · 1,212 trading daysOlder →
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.