Shaanxi Jinye Science Technology and Education Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.210 | 3.240 | 3.210 | 3.230 | 3.194 | 3,799,745 |
| 2021-11-08 | 3.220 | 3.240 | 3.200 | 3.220 | 3.184 | 3,867,636 |
| 2021-11-05 | 3.230 | 3.260 | 3.200 | 3.220 | 3.184 | 5,061,919 |
| 2021-11-04 | 3.190 | 3.240 | 3.170 | 3.230 | 3.194 | 4,995,827 |
| 2021-11-03 | 3.180 | 3.190 | 3.150 | 3.190 | 3.154 | 4,602,152 |
| 2021-11-02 | 3.250 | 3.270 | 3.130 | 3.180 | 3.144 | 7,498,450 |
| 2021-11-01 | 3.240 | 3.290 | 3.200 | 3.250 | 3.213 | 7,688,511 |
| 2021-10-29 | 3.170 | 3.250 | 3.160 | 3.240 | 3.204 | 6,840,090 |
| 2021-10-28 | 3.140 | 3.190 | 3.120 | 3.170 | 3.134 | 6,843,871 |
| 2021-10-27 | 3.200 | 3.200 | 3.120 | 3.170 | 3.134 | 10,305,299 |
| 2021-10-26 | 3.290 | 3.300 | 3.220 | 3.240 | 3.204 | 9,087,561 |
| 2021-10-25 | 3.300 | 3.300 | 3.200 | 3.270 | 3.233 | 7,936,990 |
| 2021-10-22 | 3.340 | 3.370 | 3.280 | 3.290 | 3.253 | 11,550,076 |
| 2021-10-21 | 3.380 | 3.400 | 3.330 | 3.340 | 3.302 | 12,890,419 |
| 2021-10-20 | 3.460 | 3.470 | 3.380 | 3.390 | 3.352 | 19,713,250 |
| 2021-10-19 | 3.580 | 3.600 | 3.490 | 3.500 | 3.461 | 25,609,600 |
| 2021-10-18 | 3.530 | 3.710 | 3.480 | 3.600 | 3.559 | 40,737,488 |
| 2021-10-15 | 3.450 | 3.610 | 3.360 | 3.490 | 3.451 | 39,955,488 |
| 2021-10-14 | 3.500 | 3.640 | 3.280 | 3.490 | 3.451 | 66,967,934 |
← NewerPage 21 of 21 · 1,219 trading days
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.