Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.130 | 6.250 | 5.950 | 5.980 | 5.913 | 35,366,329 |
| 2022-08-02 | 6.380 | 6.380 | 6.000 | 6.070 | 6.002 | 51,037,173 |
| 2022-08-01 | 6.530 | 6.590 | 6.340 | 6.440 | 6.367 | 45,403,167 |
| 2022-07-29 | 6.710 | 6.850 | 6.510 | 6.520 | 6.447 | 75,575,934 |
| 2022-07-28 | 6.510 | 7.200 | 6.510 | 6.720 | 6.644 | 143,415,084 |
| 2022-07-27 | 5.990 | 6.590 | 5.980 | 6.590 | 6.516 | 126,964,289 |
| 2022-07-26 | 5.930 | 6.080 | 5.820 | 5.990 | 5.923 | 26,000,441 |
| 2022-07-25 | 6.050 | 6.150 | 5.940 | 5.970 | 5.903 | 28,955,410 |
| 2022-07-22 | 5.880 | 6.100 | 5.860 | 6.030 | 5.962 | 41,224,887 |
| 2022-07-21 | 5.980 | 6.040 | 5.870 | 5.880 | 5.814 | 21,110,350 |
| 2022-07-20 | 6.020 | 6.040 | 5.930 | 5.970 | 5.903 | 25,647,540 |
| 2022-07-19 | 5.880 | 6.090 | 5.870 | 6.030 | 5.962 | 43,688,648 |
| 2022-07-18 | 5.730 | 5.980 | 5.700 | 5.920 | 5.853 | 36,825,634 |
| 2022-07-15 | 5.730 | 5.860 | 5.650 | 5.690 | 5.626 | 24,462,027 |
| 2022-07-14 | 5.720 | 5.760 | 5.630 | 5.660 | 5.596 | 18,170,946 |
| 2022-07-13 | 5.540 | 5.870 | 5.510 | 5.760 | 5.695 | 35,126,039 |
| 2022-07-12 | 5.500 | 5.560 | 5.430 | 5.540 | 5.478 | 14,903,462 |
| 2022-07-11 | 5.500 | 5.590 | 5.400 | 5.510 | 5.448 | 16,520,024 |
| 2022-07-08 | 5.610 | 5.660 | 5.500 | 5.550 | 5.487 | 23,224,765 |
| 2022-07-07 | 5.620 | 5.680 | 5.590 | 5.640 | 5.576 | 12,969,227 |
| 2022-07-06 | 5.760 | 5.790 | 5.600 | 5.620 | 5.557 | 16,982,463 |
| 2022-07-05 | 5.850 | 5.920 | 5.760 | 5.800 | 5.735 | 17,085,480 |
| 2022-07-04 | 5.800 | 5.920 | 5.720 | 5.890 | 5.824 | 19,095,576 |
| 2022-07-01 | 5.800 | 5.920 | 5.680 | 5.830 | 5.764 | 21,372,957 |
| 2022-06-30 | 5.820 | 5.890 | 5.760 | 5.790 | 5.725 | 22,985,564 |
| 2022-06-29 | 6.010 | 6.040 | 5.820 | 5.840 | 5.774 | 44,123,984 |
| 2022-06-28 | 6.140 | 6.290 | 6.010 | 6.130 | 6.061 | 52,893,993 |
| 2022-06-27 | 5.920 | 6.150 | 5.830 | 6.140 | 6.071 | 63,160,429 |
| 2022-06-24 | 5.950 | 6.050 | 5.870 | 5.890 | 5.824 | 34,885,525 |
| 2022-06-23 | 5.920 | 6.090 | 5.810 | 6.010 | 5.942 | 36,083,403 |
| 2022-06-22 | 6.000 | 6.070 | 5.850 | 5.850 | 5.784 | 31,598,597 |
| 2022-06-21 | 6.130 | 6.180 | 5.970 | 6.050 | 5.982 | 44,590,175 |
| 2022-06-20 | 6.050 | 6.260 | 5.920 | 6.190 | 6.120 | 56,575,534 |
| 2022-06-17 | 6.280 | 6.290 | 6.110 | 6.160 | 6.091 | 74,281,806 |
| 2022-06-16 | 6.010 | 6.560 | 5.980 | 6.390 | 6.318 | 112,547,044 |
| 2022-06-15 | 5.770 | 6.280 | 5.700 | 6.070 | 6.002 | 112,656,004 |
| 2022-06-14 | 5.700 | 5.850 | 5.590 | 5.770 | 5.705 | 63,857,908 |
| 2022-06-13 | 5.550 | 6.000 | 5.530 | 5.870 | 5.804 | 92,213,027 |
| 2022-06-10 | 5.340 | 5.660 | 5.320 | 5.580 | 5.517 | 56,532,078 |
| 2022-06-09 | 5.610 | 5.650 | 5.350 | 5.370 | 5.310 | 51,756,905 |
| 2022-06-08 | 5.710 | 5.800 | 5.530 | 5.650 | 5.586 | 70,320,077 |
| 2022-06-07 | 5.530 | 6.010 | 5.410 | 5.760 | 5.695 | 112,177,209 |
| 2022-06-06 | 5.390 | 5.630 | 5.340 | 5.510 | 5.448 | 62,041,661 |
| 2022-06-02 | 5.540 | 5.570 | 5.350 | 5.410 | 5.349 | 49,128,665 |
| 2022-06-01 | 5.780 | 5.790 | 5.510 | 5.530 | 5.468 | 109,770,267 |
| 2022-05-31 | 5.310 | 5.830 | 5.170 | 5.830 | 5.764 | 99,093,327 |
| 2022-05-30 | 5.270 | 5.340 | 5.150 | 5.300 | 5.240 | 29,686,065 |
| 2022-05-27 | 5.270 | 5.500 | 5.230 | 5.310 | 5.250 | 40,147,758 |
| 2022-05-26 | 5.400 | 5.400 | 5.170 | 5.270 | 5.211 | 19,806,644 |
| 2022-05-25 | 5.220 | 5.360 | 5.170 | 5.330 | 5.270 | 22,831,537 |
| 2022-05-24 | 5.600 | 5.620 | 5.210 | 5.210 | 5.151 | 41,959,191 |
| 2022-05-23 | 5.440 | 5.690 | 5.400 | 5.600 | 5.537 | 53,387,545 |
| 2022-05-20 | 5.360 | 5.780 | 5.350 | 5.490 | 5.428 | 61,265,879 |
| 2022-05-19 | 5.370 | 5.660 | 5.300 | 5.420 | 5.359 | 51,985,165 |
| 2022-05-18 | 5.290 | 5.450 | 5.250 | 5.370 | 5.310 | 25,271,780 |
| 2022-05-17 | 5.380 | 5.380 | 5.270 | 5.350 | 5.290 | 18,929,705 |
| 2022-05-16 | 5.430 | 5.430 | 5.320 | 5.380 | 5.319 | 21,823,700 |
| 2022-05-13 | 5.400 | 5.470 | 5.290 | 5.420 | 5.359 | 31,478,927 |
| 2022-05-12 | 5.180 | 5.460 | 5.180 | 5.460 | 5.399 | 44,544,859 |
| 2022-05-11 | 5.370 | 5.630 | 5.260 | 5.260 | 5.201 | 48,163,891 |
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.