Shaanxi Jinye Science Technology and Education Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.160	5.400	5.100	5.370	5.310	35,505,088
2022-05-09	5.080	5.350	5.030	5.280	5.221	38,488,515
2022-05-06	4.900	5.130	4.810	5.060	5.003	31,768,256
2022-05-05	4.940	5.080	4.890	5.010	4.954	31,818,432
2022-04-29	4.680	5.030	4.520	4.900	4.845	48,705,863
2022-04-28	4.760	4.930	4.480	4.580	4.528	35,228,800
2022-04-27	4.450	4.720	4.380	4.720	4.667	31,567,352
2022-04-26	4.650	4.780	4.540	4.600	4.548	31,369,893
2022-04-25	4.900	4.960	4.590	4.610	4.558	37,082,552
2022-04-22	5.050	5.110	4.920	5.010	4.954	33,541,873
2022-04-21	5.640	5.660	5.170	5.170	5.112	58,393,432
2022-04-20	5.730	5.930	5.680	5.740	5.675	31,734,578
2022-04-19	5.700	5.760	5.610	5.690	5.626	19,767,418
2022-04-18	5.750	5.820	5.560	5.760	5.695	19,306,016
2022-04-15	6.000	6.030	5.670	5.750	5.685	43,828,948
2022-04-14	5.980	6.210	5.980	6.100	6.031	40,509,439
2022-04-13	6.650	6.880	6.150	6.180	6.110	59,517,847
2022-04-12	6.040	6.430	5.960	6.370	6.298	41,505,329
2022-04-11	6.180	6.310	5.960	6.070	6.002	33,795,272
2022-04-08	6.220	6.470	6.150	6.280	6.209	40,180,409
2022-04-07	6.690	6.730	6.190	6.220	6.150	58,989,547
2022-04-06	6.650	6.830	6.620	6.750	6.674	37,286,279
2022-04-01	7.000	7.060	6.700	6.740	6.664	55,784,412
2022-03-31	6.690	7.050	6.610	7.040	6.961	81,006,922
2022-03-30	6.730	6.850	6.580	6.730	6.654	50,547,978
2022-03-29	7.200	7.200	6.760	6.790	6.714	65,231,201
2022-03-28	6.800	7.500	6.640	7.030	6.951	88,806,807
2022-03-25	6.730	7.150	6.630	7.000	6.921	98,457,279
2022-03-24	6.900	7.080	6.700	6.740	6.664	92,870,744
2022-03-23	6.980	7.280	6.760	7.130	7.050	160,243,862
2022-03-22	6.290	6.940	6.220	6.940	6.862	95,528,752
2022-03-21	6.260	6.430	6.230	6.310	6.239	44,851,930
2022-03-18	6.030	6.380	5.950	6.290	6.219	64,991,667
2022-03-17	5.940	6.220	5.850	6.050	5.982	60,543,129
2022-03-16	5.900	6.030	5.570	5.950	5.883	58,482,935
2022-03-15	5.960	6.270	5.930	5.930	5.863	73,277,809
2022-03-14	6.710	7.040	6.570	6.590	6.516	95,450,475
2022-03-11	6.210	6.520	6.130	6.510	6.437	46,621,923
2022-03-10	6.350	6.390	6.280	6.350	6.278	34,594,449
2022-03-09	6.270	6.370	5.840	6.300	6.229	50,347,268
2022-03-08	6.490	6.540	6.170	6.220	6.150	40,700,325
2022-03-07	6.540	6.680	6.420	6.540	6.466	32,620,865
2022-03-04	6.630	6.680	6.470	6.540	6.466	39,476,726
2022-03-03	6.810	6.830	6.660	6.680	6.605	40,997,645
2022-03-02	6.630	6.930	6.630	6.810	6.733	55,569,414
2022-03-01	6.750	6.900	6.610	6.710	6.634	46,685,887
2022-02-28	6.730	6.760	6.530	6.750	6.674	35,761,222
2022-02-25	6.690	6.930	6.680	6.770	6.694	45,261,638
2022-02-24	6.980	7.140	6.600	6.700	6.625	80,379,518
2022-02-23	6.920	7.350	6.880	7.130	7.050	88,451,675
2022-02-22	7.080	7.140	6.780	6.920	6.842	64,050,824
2022-02-21	7.150	7.200	7.070	7.140	7.060	50,103,945
2022-02-18	7.000	7.250	6.950	7.150	7.069	50,681,292
2022-02-17	7.280	7.430	7.100	7.130	7.050	72,160,787
2022-02-16	7.340	7.410	7.170	7.330	7.247	56,130,342
2022-02-15	7.400	7.540	7.240	7.300	7.218	61,754,589
2022-02-14	7.240	7.660	7.200	7.470	7.386	78,266,389
2022-02-11	8.010	8.100	7.510	7.560	7.475	165,044,496
2022-02-10	7.930	8.750	7.560	8.340	8.246	212,406,949
2022-02-09	8.280	8.480	7.890	7.950	7.860	217,150,749

← NewerPage 19 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.